Efek Terdaftar

Surya Semesta Internusa Tbk, PT

Security name
Surya Semesta Internusa Tbk
Issuer
Surya Semesta Internusa Tbk, PT
ISIN Code
ID1000119902
Short Code
SSIA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
4,705,249,440.00
Currency
IDR
Form
Electronic
Effective Date ISIN
07 Juli 2011
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
4,705,249,440 (Total)
As of 17 Jan 2022
99.58% Scripless = 4,685,302,240.000
Local Percentage
66.29%
Foreign Percentage
33.28%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 515 476 484 522,059 25,478,834,100 3,620
25 Jan 2021 0 486 458 468 412,633 19,331,350,600 3,418
26 Jan 2021 0 470 440 468 214,436 9,800,129,000 1,838
27 Jan 2021 0 472 442 462 239,002 10,923,050,800 1,534
28 Jan 2021 0 474 448 460 211,002 9,795,645,400 2,101
29 Jan 2021 0 466 444 450 233,273 10,539,881,800 1,498
01 Feb 2021 0 472 440 466 750,914 34,626,781,400 3,509
02 Feb 2021 0 488 460 466 539,752 25,729,430,600 3,151
03 Feb 2021 0 535 468 535 2,405,181 120,953,901,800 13,824
04 Feb 2021 0 540 500 515 873,243 45,052,067,000 7,519
05 Feb 2021 0 545 510 525 1,622,328 85,898,147,500 11,747
08 Feb 2021 0 575 520 560 1,712,340 94,492,525,500 10,488
09 Feb 2021 0 565 540 545 802,016 44,774,372,500 4,128
10 Feb 2021 0 550 535 545 578,189 31,395,385,500 2,457
11 Feb 2021 0 550 525 535 485,226 26,189,485,500 2,429
15 Feb 2021 0 570 535 550 767,651 42,327,267,500 4,321
16 Feb 2021 0 565 550 555 413,377 23,045,664,000 2,335
17 Feb 2021 0 580 540 540 891,323 49,978,196,500 5,166
18 Feb 2021 0 565 545 550 418,031 23,139,414,500 3,402
19 Feb 2021 0 560 545 550 442,509 24,407,728,500 2,903
22 Feb 2021 0 560 525 540 491,865 26,711,475,000 3,476
23 Feb 2021 0 555 535 540 628,777 34,363,303,000 3,311
24 Feb 2021 0 550 525 530 286,630 15,451,902,000 2,246
25 Feb 2021 0 545 530 530 220,552 11,786,507,000 1,574
26 Feb 2021 0 530 510 520 285,327 14,849,652,000 1,959
01 Mar 2021 0 540 515 525 493,674 25,905,136,500 2,737
02 Mar 2021 0 535 515 515 334,375 17,573,355,500 1,887
03 Mar 2021 0 520 505 505 210,862 10,846,511,000 1,896
04 Mar 2021 0 510 486 492 427,459 21,055,079,600 3,271
05 Mar 2021 0 498 480 486 335,644 16,433,168,400 1,862
08 Mar 2021 0 494 482 482 222,691 10,913,234,000 1,412
09 Mar 2021 0 488 476 478 196,685 9,515,619,400 1,341
10 Mar 2021 0 505 480 494 334,112 16,368,473,100 2,449
12 Mar 2021 0 515 494 515 361,086 18,124,887,300 1,898
15 Mar 2021 0 525 500 505 175,430 8,943,575,000 1,140
16 Mar 2021 0 510 498 500 160,004 8,085,511,000 972
17 Mar 2021 0 510 498 505 143,666 7,246,079,600 710
18 Mar 2021 0 515 500 505 136,522 6,924,478,500 784
19 Mar 2021 0 505 496 496 116,471 5,821,081,300 844
22 Mar 2021 0 540 496 540 734,586 38,086,483,000 5,154
23 Mar 2021 0 555 510 515 296,420 15,476,560,000 3,171
24 Mar 2021 0 520 498 498 182,348 9,239,047,600 1,423
25 Mar 2021 0 510 490 498 293,030 14,631,851,100 2,010
26 Mar 2021 0 505 494 505 210,482 10,521,579,500 1,130
29 Mar 2021 0 515 505 510 169,998 8,665,186,500 1,211
30 Mar 2021 0 515 492 498 325,421 16,294,162,900 1,666
31 Mar 2021 0 498 480 482 272,185 13,291,425,600 1,542
01 Apr 2021 0 490 476 484 276,490 13,365,763,200 1,086
05 Apr 2021 0 490 482 482 133,896 6,489,916,000 809
06 Apr 2021 0 490 482 484 242,044 11,726,025,000 1,126
07 Apr 2021 0 488 476 484 306,647 14,803,442,600 1,568
08 Apr 2021 0 494 482 494 273,338 13,403,287,200 1,685
09 Apr 2021 0 505 494 505 250,885 12,524,564,400 1,548
12 Apr 2021 0 510 488 498 298,913 14,901,572,500 1,574
13 Apr 2021 0 498 468 478 311,417 14,962,054,200 1,890
14 Apr 2021 0 486 476 486 130,316 6,254,753,600 802
15 Apr 2021 0 486 474 476 216,795 10,402,571,000 1,076
16 Apr 2021 0 480 472 474 141,579 6,760,424,800 908
19 Apr 2021 0 478 470 470 25,645 1,208,983,200 353
20 Apr 2021 0 476 468 468 37,620 1,770,880,600 458
21 Apr 2021 0 468 464 464 27,927 1,299,911,400 436
22 Apr 2021 0 468 462 462 24,712 1,145,714,400 385
23 Apr 2021 0 466 460 462 36,513 1,687,233,400 334
26 Apr 2021 0 464 456 458 20,164 924,683,400 415
27 Apr 2021 0 460 452 452 22,629 1,026,767,200 536
28 Apr 2021 0 460 450 460 11,938 543,830,000 336
29 Apr 2021 0 462 454 454 26,938 1,230,766,000 522
30 Apr 2021 0 460 450 450 29,255 1,324,944,800 379
03 May 2021 0 452 446 448 33,646 1,507,791,200 429
04 May 2021 0 452 446 446 22,505 1,007,252,600 335
05 May 2021 0 456 444 456 30,887 1,388,170,200 544
06 May 2021 0 460 452 456 16,144 736,683,000 433
07 May 2021 0 468 456 460 29,251 1,350,048,200 633
10 May 2021 0 464 450 458 44,875 2,039,527,200 698
11 May 2021 0 458 450 458 16,184 735,733,600 250
17 May 2021 0 458 448 448 20,704 931,995,600 208
18 May 2021 0 452 444 448 15,979 714,117,200 211
19 May 2021 0 448 442 444 11,413 507,105,200 133
20 May 2021 0 450 442 446 33,976 1,514,167,200 448
21 May 2021 0 446 438 440 25,698 1,130,548,600 364
24 May 2021 0 440 414 440 74,422 3,175,590,800 671
25 May 2021 0 442 426 426 42,918 1,850,758,800 709
27 May 2021 0 438 422 422 59,450 2,525,365,600 885
28 May 2021 0 426 420 424 56,443 2,385,077,200 582
31 May 2021 0 434 416 434 84,362 3,564,906,200 610
02 Jun 2021 0 434 428 428 45,229 1,942,424,400 536
03 Jun 2021 0 470 430 452 159,515 7,188,441,400 1,673
04 Jun 2021 0 476 452 466 125,903 5,865,287,800 1,181
07 Jun 2021 0 476 438 440 71,039 3,211,913,000 895
08 Jun 2021 0 450 438 450 23,325 1,038,715,400 438
09 Jun 2021 0 478 450 474 141,184 6,636,512,600 1,557
10 Jun 2021 0 482 468 472 46,983 2,230,971,400 853
11 Jun 2021 0 478 468 470 13,988 659,806,000 289
14 Jun 2021 0 478 460 460 40,302 1,889,204,400 716
15 Jun 2021 0 470 454 468 83,805 3,900,991,600 675
16 Jun 2021 0 470 444 450 54,167 2,449,088,600 565
17 Jun 2021 0 452 442 442 37,210 1,666,056,600 291
18 Jun 2021 0 450 424 434 37,658 1,625,974,600 437
21 Jun 2021 0 434 420 432 29,287 1,246,375,600 400
22 Jun 2021 0 484 428 458 108,680 5,063,283,200 1,302
23 Jun 2021 0 466 454 460 46,589 2,156,991,400 591
24 Jun 2021 0 462 452 452 17,131 778,842,000 274
25 Jun 2021 0 452 440 446 69,663 3,093,684,600 588
28 Jun 2021 0 448 440 442 13,818 611,016,000 286
29 Jun 2021 0 442 422 426 56,708 2,431,586,800 914
30 Jun 2021 0 450 414 436 107,681 4,612,493,400 880
01 Jul 2021 0 446 426 438 92,035 4,012,738,000 725
02 Jul 2021 0 452 430 434 89,547 3,945,449,600 690
05 Jul 2021 0 440 418 430 188,022 7,963,286,400 863
06 Jul 2021 0 444 426 432 116,075 5,034,572,400 943
07 Jul 2021 0 440 424 430 40,576 1,733,941,600 295
09 Jul 2021 0 436 428 430 69,240 2,977,692,200 149
12 Jul 2021 0 446 430 440 137,539 6,066,694,800 853
13 Jul 2021 0 446 436 438 115,327 5,068,112,400 744
14 Jul 2021 0 440 432 432 72,175 3,157,008,200 487
15 Jul 2021 0 458 434 458 147,528 6,610,807,400 1,312
16 Jul 2021 0 472 458 472 236,080 10,921,861,800 1,803
19 Jul 2021 0 478 464 466 44,453 2,085,297,000 852
21 Jul 2021 0 470 458 462 90,695 4,187,310,400 454
22 Jul 2021 0 486 464 484 344,995 16,553,064,400 2,231
23 Jul 2021 0 494 478 490 285,100 13,804,563,000 2,038
26 Jul 2021 0 505 492 498 267,304 13,236,158,200 2,031
27 Jul 2021 0 515 496 498 312,781 15,764,072,900 2,010
28 Jul 2021 0 510 496 496 181,614 9,063,801,300 1,300
29 Jul 2021 0 505 492 496 192,001 9,536,262,400 953
30 Jul 2021 0 500 490 498 261,978 13,001,726,600 1,331
02 Aug 2021 0 500 494 494 177,974 8,826,941,400 974
03 Aug 2021 0 515 494 510 177,823 9,016,116,400 1,218
04 Aug 2021 0 520 505 520 210,410 10,781,566,000 1,445
05 Aug 2021 0 530 510 515 240,425 12,509,081,000 1,392
06 Aug 2021 0 520 505 510 147,110 7,539,060,000 786
09 Aug 2021 0 515 505 510 66,451 3,383,236,000 482
10 Aug 2021 0 510 500 505 130,160 6,546,118,500 608
12 Aug 2021 0 520 500 500 199,472 10,153,640,000 918
13 Aug 2021 0 505 498 498 149,407 7,522,456,900 764
16 Aug 2021 0 500 490 490 254,705 12,614,647,800 1,092
18 Aug 2021 0 492 484 486 169,766 8,275,202,600 1,014
19 Aug 2021 0 492 482 482 198,086 9,651,187,800 1,497
20 Aug 2021 0 484 478 482 155,388 7,463,031,400 870
23 Aug 2021 0 500 482 500 187,229 9,178,724,800 1,306
24 Aug 2021 0 505 498 498 129,313 6,469,085,000 920
25 Aug 2021 0 505 496 496 120,524 6,008,831,500 691
26 Aug 2021 0 505 494 505 143,200 7,129,270,400 846
27 Aug 2021 0 510 496 498 155,338 7,786,403,100 1,303
30 Aug 2021 0 505 484 484 256,144 12,686,651,900 1,760
31 Aug 2021 0 488 476 488 350,133 16,819,818,200 1,861
01 Sep 2021 0 492 482 484 143,106 6,933,739,200 844
02 Sep 2021 0 490 482 482 107,152 5,185,618,600 500
03 Sep 2021 0 494 484 486 121,116 5,907,749,200 649
06 Sep 2021 0 492 482 484 148,635 7,251,537,000 1,050
07 Sep 2021 0 490 482 484 143,838 6,984,887,800 1,195
08 Sep 2021 0 490 480 484 135,271 6,568,781,400 996
09 Sep 2021 0 490 478 484 125,843 6,097,878,600 1,000
10 Sep 2021 0 486 480 484 106,376 5,131,646,200 739
13 Sep 2021 0 494 484 494 192,165 9,399,344,800 1,635
14 Sep 2021 0 505 494 500 197,608 9,855,201,400 1,764
15 Sep 2021 0 515 500 510 279,542 14,231,919,000 1,981
16 Sep 2021 0 520 505 515 276,444 14,145,342,000 1,562
17 Sep 2021 0 520 510 520 286,371 14,784,576,500 1,645
20 Sep 2021 0 520 498 505 178,300 9,030,450,800 1,222
21 Sep 2021 0 520 500 515 164,937 8,392,336,500 1,054
22 Sep 2021 0 520 505 515 125,077 6,437,464,000 2,115
23 Sep 2021 0 515 498 505 112,068 5,682,577,200 818
24 Sep 2021 0 510 496 500 85,623 4,296,450,800 753
27 Sep 2021 0 505 496 498 82,720 4,149,810,700 523
28 Sep 2021 0 500 492 494 88,560 4,397,250,600 544
29 Sep 2021 0 492 482 486 112,539 5,467,072,800 862
30 Sep 2021 0 498 480 498 61,021 2,976,644,600 532
01 Oct 2021 0 494 482 482 71,559 3,474,744,800 639
04 Oct 2021 0 498 482 494 55,735 2,747,542,600 564
05 Oct 2021 0 494 490 490 19,516 959,206,200 314
06 Oct 2021 0 494 490 492 28,778 1,415,003,800 323
07 Oct 2021 0 496 486 494 45,353 2,228,323,000 531
08 Oct 2021 0 496 488 492 23,840 1,169,927,400 394
11 Oct 2021 0 494 486 492 28,514 1,393,156,200 299
12 Oct 2021 0 496 490 494 18,496 912,186,000 194
13 Oct 2021 0 494 486 488 14,876 728,074,000 257
14 Oct 2021 0 494 486 490 25,629 1,252,433,400 313
15 Oct 2021 0 492 480 482 91,223 4,414,409,200 594
18 Oct 2021 0 490 482 490 35,993 1,751,765,200 293
19 Oct 2021 0 492 480 482 42,611 2,057,204,000 514
21 Oct 2021 0 494 480 494 71,836 3,521,228,400 547
22 Oct 2021 0 498 490 492 17,760 876,399,400 473
25 Oct 2021 0 494 488 488 15,879 777,263,000 278
26 Oct 2021 0 496 488 490 16,411 808,059,400 325
27 Oct 2021 0 492 486 488 15,557 759,374,800 256
28 Oct 2021 0 492 480 482 50,344 2,431,923,200 390
29 Oct 2021 0 498 480 498 29,630 1,454,285,800 405
01 Nov 2021 0 498 490 490 19,366 953,939,000 485
02 Nov 2021 0 494 482 484 23,772 1,154,318,600 404
03 Nov 2021 0 490 484 490 8,533 417,214,600 278
04 Nov 2021 0 492 486 488 15,522 760,337,400 318
05 Nov 2021 0 492 484 484 18,412 894,077,000 378
08 Nov 2021 0 488 484 484 8,606 418,734,200 214
09 Nov 2021 0 490 484 486 5,899 287,270,400 141
10 Nov 2021 0 490 484 490 10,601 517,832,400 218
11 Nov 2021 0 492 486 492 22,880 1,121,774,000 198
12 Nov 2021 0 494 490 494 14,943 736,975,000 346
15 Nov 2021 0 496 490 490 19,680 969,830,000 420
16 Nov 2021 0 494 488 492 16,937 831,809,400 281
17 Nov 2021 0 492 488 488 5,655 276,551,600 92
18 Nov 2021 0 490 486 486 3,485 169,937,400 94
19 Nov 2021 0 492 486 488 7,719 377,007,000 167
22 Nov 2021 0 492 486 490 14,798 724,194,000 97
23 Nov 2021 0 498 484 484 33,010 1,616,008,400 617
24 Nov 2021 0 490 484 490 10,531 511,526,000 157
25 Nov 2021 0 490 486 490 5,075 247,559,800 163
26 Nov 2021 0 490 480 480 48,400 2,332,573,200 415
29 Nov 2021 0 484 474 484 26,271 1,256,030,400 323
30 Nov 2021 0 488 474 488 29,853 1,432,037,000 304
01 Dec 2021 0 488 470 476 21,109 998,603,200 256
02 Dec 2021 0 488 464 478 31,544 1,489,862,200 360
03 Dec 2021 0 478 474 476 304,996 14,517,845,400 96
06 Dec 2021 0 482 466 468 11,023 518,167,200 263
07 Dec 2021 0 470 466 468 6,919 323,441,200 150
08 Dec 2021 0 474 468 468 6,670 313,144,800 152
09 Dec 2021 0 476 464 472 18,126 849,966,800 251
10 Dec 2021 0 474 464 470 12,789 598,576,000 152
13 Dec 2021 0 474 470 470 1,467 69,199,000 66
14 Dec 2021 0 470 462 470 11,203 521,157,000 138
15 Dec 2021 0 486 466 482 12,617 599,474,800 211
17 Dec 2021 0 478 472 476 2,628 124,671,200 58
20 Dec 2021 0 476 464 466 32,333 1,506,078,200 172
21 Dec 2021 0 466 444 446 78,037 3,550,466,600 408
22 Dec 2021 0 466 448 452 33,849 1,524,364,400 281
23 Dec 2021 0 492 452 476 779,498 37,098,017,200 578
24 Dec 2021 0 484 466 468 12,294 581,201,200 301
27 Dec 2021 0 470 464 468 313,725 14,681,387,000 299
28 Dec 2021 0 478 464 464 6,435 301,726,800 218
29 Dec 2021 0 474 458 470 16,574 765,849,200 149
30 Dec 2021 0 484 460 484 23,861 1,126,233,000 243
03 Jan 2022 0 492 478 482 28,183 1,372,620,400 345
04 Jan 2022 0 482 472 474 9,126 433,669,400 128
05 Jan 2022 0 480 466 468 22,841 1,071,260,400 332
06 Jan 2022 0 468 452 452 32,695 1,490,738,800 332
07 Jan 2022 0 458 450 454 14,835 673,083,000 268
10 Jan 2022 0 460 450 460 10,777 488,479,000 169
11 Jan 2022 0 460 448 454 16,900 760,740,600 209
12 Jan 2022 0 462 450 462 7,814 352,919,800 108
13 Jan 2022 0 462 454 460 5,140 235,029,400 124
17 Jan 2022 0 462 450 450 11,067 500,112,000 125

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Jun 2021 19 Jul 2021 Active
Cash Dividend (1 SSIA : 5 IDR) 27 May 2020 29 May 2020 17 Jun 2020 Active
Proxy Voting   - 21 Apr 2020 14 May 2020 Active
Cash Dividend (1 SSIA : 7 IDR) 15 May 2019 17 May 2019 31 May 2019 Active
Proxy Voting   - 12 Apr 2019 07 May 2019 Active
Cash Dividend (1 SSIA : 20 IDR) 25 Jun 2018 28 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 10 Apr 2018 03 May 2018 Cancelled
Cash Dividend (1 SSIA : 11 IDR) 15 May 2017 18 May 2017 08 Jun 2017 Active
Proxy Voting   - 12 Apr 2017 05 May 2017 Active
Proxy Voting   - 27 Feb 2017 22 Mar 2017 Active
Cash Dividend (1 SSIA : 9.71 IDR) 08 Jun 2016 13 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Proxy Voting   - 08 Apr 2016 03 May 2016 Cancelled
Proxy Voting   - 11 Dec 2015 05 Jan 2016 Active
Cash Dividend (1 SSIA : 18 IDR) 16 Jun 2015 19 Jun 2015 09 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Proxy Voting   - 14 Nov 2014 02 Dec 2014 Cancelled
Cash Dividend (1 SSIA : 30 IDR) 09 Jun 2014 12 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 14 Apr 2014 30 Apr 2014 Active
Cash Dividend (1 SSIA : 30 IDR) 10 May 2013 15 May 2013 29 May 2013 Active
Proxy Voting   - 27 Mar 2013 16 Apr 2013 Active
Proxy Voting   - 15 Oct 2012 31 Oct 2012 Active
Cash Dividend (1 SSIA : 6.5 IDR) 12 Jun 2012 15 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 04 May 2012 22 May 2012 Active
Cash Dividend (1 SSIA : 4.5 IDR) 14 Nov 2011 17 Nov 2011 01 Dec 2011 Active
Mandatory Conversion (1 SSIA : 4 SSIA ) - 11 Jul 2011 12 Jul 2011 Active
Proxy Voting   - 05 May 2011 23 May 2011 Active
Proxy Voting   - 05 May 2010 21 May 2010 Active
Proxy Voting   - 03 Jun 2009 19 Jun 2009 Active
Right Distribution (25 SSIA : 6 SSIA-R ) 04 Jul 2008 09 Jul 2008 10 Jul 2008 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 23 May 2006 12 Jun 2006 Active
Proxy Voting   - 20 May 2005 08 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 20 May 2003 05 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active