Efek Terdaftar

Surya Esa Perkasa Tbk, PT

Security name
Surya Esa Perkasa Tbk
Issuer
Surya Esa Perkasa Tbk, PT
ISIN Code
ID1000122203
Short Code
ESSA
Type
Saham Biasa
Listing Date
01 Februari 2012
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
11,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
14,300,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Dec 2018 0 276 260 272 181,038 4,830,893,000 1,274
12 Dec 2018 0 320 274 314 1,226,818 36,919,709,400 6,130
13 Dec 2018 0 338 314 320 698,589 22,844,428,000 3,824
14 Dec 2018 0 324 312 318 152,470 4,853,796,600 1,687
17 Dec 2018 0 338 314 338 328,872 10,813,754,800 2,415
18 Dec 2018 0 358 332 354 704,149 24,620,443,400 3,677
19 Dec 2018 0 360 328 342 582,404 19,778,417,400 3,453
20 Dec 2018 0 348 334 340 391,020 13,262,595,600 1,529
21 Dec 2018 0 342 326 326 139,786 4,629,945,000 880
26 Dec 2018 0 326 300 300 459,378 14,248,922,800 3,274
27 Dec 2018 0 322 306 316 230,567 7,276,062,400 1,463
28 Dec 2018 0 334 316 322 329,864 10,733,424,600 2,066
02 Jan 2019 0 324 312 314 108,644 3,448,968,400 1,167
03 Jan 2019 0 336 314 336 231,968 7,612,616,600 1,580
04 Jan 2019 0 342 328 330 156,589 5,234,044,600 1,263
07 Jan 2019 0 346 328 330 340,401 11,463,921,600 1,517
08 Jan 2019 0 336 326 328 125,584 4,152,140,200 736
09 Jan 2019 0 336 322 322 182,973 5,965,086,400 982
10 Jan 2019 0 328 320 320 153,033 4,943,166,600 764
11 Jan 2019 0 334 320 330 190,806 6,243,573,000 1,043
14 Jan 2019 0 356 330 356 980,488 34,216,565,600 4,195
15 Jan 2019 0 370 350 356 931,376 33,615,435,200 4,041
16 Jan 2019 0 358 350 350 177,873 6,276,517,400 1,129
17 Jan 2019 0 368 350 356 362,819 13,044,748,400 1,492
18 Jan 2019 0 366 356 356 164,371 5,909,047,400 925
21 Jan 2019 0 388 356 376 1,830,549 68,236,341,600 4,045
22 Jan 2019 0 396 376 392 733,149 28,360,729,400 2,594
23 Jan 2019 0 402 382 386 679,065 26,622,401,000 1,954
24 Jan 2019 0 408 386 408 642,575 25,554,019,400 1,752
25 Jan 2019 0 424 396 398 746,971 30,413,329,200 2,753
28 Jan 2019 0 412 394 394 536,630 21,546,716,600 2,069
29 Jan 2019 0 400 392 392 171,160 6,781,178,400 972
30 Jan 2019 0 416 392 412 661,758 26,987,007,200 2,778
31 Jan 2019 0 422 404 406 377,211 15,579,911,800 2,167
01 Feb 2019 0 410 396 400 221,680 8,906,452,400 1,306
04 Feb 2019 0 414 396 410 335,729 13,658,963,400 1,970
06 Feb 2019 0 434 404 406 931,866 38,777,375,400 3,957
07 Feb 2019 0 412 394 394 596,071 23,884,141,000 2,602
08 Feb 2019 0 400 382 392 265,580 10,393,485,200 1,950
11 Feb 2019 0 394 382 382 201,818 7,803,383,200 1,196
12 Feb 2019 0 388 362 366 531,141 19,686,912,000 1,979
13 Feb 2019 0 398 350 392 1,010,730 38,179,984,800 4,542
14 Feb 2019 0 398 384 384 472,116 18,349,878,600 2,657
15 Feb 2019 0 394 372 372 313,250 11,993,414,000 1,904
18 Feb 2019 0 388 372 384 169,261 6,481,455,600 1,229
19 Feb 2019 0 390 376 380 115,395 4,391,646,000 858
20 Feb 2019 0 384 370 372 205,916 7,697,739,600 1,093
21 Feb 2019 0 388 372 374 247,843 9,409,834,400 3,307
22 Feb 2019 0 386 374 378 104,860 3,982,648,800 2,361
25 Feb 2019 0 384 372 374 92,468 3,486,836,200 850
26 Feb 2019 0 390 374 384 314,919 12,096,549,600 4,961
27 Feb 2019 0 388 376 378 105,882 4,037,984,200 957
28 Feb 2019 0 380 366 368 168,728 6,242,050,000 1,111
01 Mar 2019 0 372 364 364 64,130 2,359,945,600 616
04 Mar 2019 0 384 364 374 261,806 9,796,144,400 1,869
05 Mar 2019 0 376 368 370 76,934 2,846,290,600 530
06 Mar 2019 0 374 366 368 68,716 2,537,814,600 470
08 Mar 2019 0 376 364 368 121,409 4,489,701,800 1,807
11 Mar 2019 0 372 360 360 78,992 2,879,403,600 553
12 Mar 2019 0 368 350 350 137,382 4,883,759,000 913
13 Mar 2019 0 358 338 350 183,587 6,414,450,200 1,232
14 Mar 2019 0 384 352 380 497,860 18,663,019,800 2,897
15 Mar 2019 0 386 374 374 166,895 6,311,358,200 1,213
18 Mar 2019 0 386 370 374 158,761 5,996,600,000 1,092
19 Mar 2019 0 380 372 376 125,789 4,723,106,200 527
20 Mar 2019 0 394 376 386 404,852 15,630,440,200 3,085
21 Mar 2019 0 394 382 386 509,708 19,736,441,800 1,677
22 Mar 2019 0 390 380 388 138,848 5,358,140,000 1,125
25 Mar 2019 0 386 374 378 128,843 4,885,491,800 614
26 Mar 2019 0 396 378 392 466,698 18,238,033,400 1,519
27 Mar 2019 0 404 394 400 541,533 21,611,693,000 2,471
28 Mar 2019 0 406 396 402 211,007 8,478,822,400 2,074
29 Mar 2019 0 404 384 400 464,896 18,434,883,800 2,299
01 Apr 2019 0 408 402 406 225,129 9,132,675,000 1,375
02 Apr 2019 0 430 410 420 1,219,030 51,305,783,400 3,957
04 Apr 2019 0 428 404 404 712,497 29,607,038,200 3,424
05 Apr 2019 0 406 386 390 480,589 18,888,035,800 2,002
08 Apr 2019 0 398 364 372 653,358 24,519,016,600 3,140
09 Apr 2019 0 384 366 382 332,083 12,512,539,400 1,955
10 Apr 2019 0 386 376 378 153,448 5,826,407,600 964
11 Apr 2019 0 380 366 366 226,958 8,395,418,800 1,293
12 Apr 2019 0 370 364 366 103,349 3,790,987,800 869
15 Apr 2019 0 372 362 362 140,227 5,120,693,000 897
16 Apr 2019 0 376 358 370 278,499 10,230,299,400 2,522
18 Apr 2019 0 378 368 370 163,447 6,071,156,000 758
22 Apr 2019 0 376 364 364 104,837 3,873,267,400 632
23 Apr 2019 0 384 366 382 291,735 11,007,970,000 1,775
24 Apr 2019 0 392 382 386 310,499 12,015,596,800 1,844
25 Apr 2019 0 390 374 376 133,064 5,081,726,200 797
26 Apr 2019 0 372 358 360 638,698 23,262,410,400 2,858
29 Apr 2019 0 364 352 360 184,634 6,617,245,800 1,133
30 Apr 2019 0 370 360 362 238,275 8,696,074,400 1,391
02 May 2019 0 362 326 334 839,869 28,638,109,200 5,404
03 May 2019 0 336 312 320 347,063 11,137,305,200 1,993
06 May 2019 0 324 308 318 171,352 5,437,208,400 1,067
07 May 2019 0 328 316 318 197,835 6,341,312,600 1,125
08 May 2019 0 318 308 312 125,963 3,919,782,400 1,060
09 May 2019 0 312 290 292 240,198 7,170,723,600 1,446
10 May 2019 0 300 280 292 225,837 6,484,572,600 1,175
13 May 2019 0 296 282 288 73,723 2,126,614,400 637
14 May 2019 0 310 276 300 184,333 5,443,357,800 1,696
15 May 2019 0 314 298 302 225,580 6,904,975,400 3,720
16 May 2019 0 306 288 288 75,187 2,209,224,600 857
17 May 2019 0 296 276 278 131,307 3,693,010,200 957
20 May 2019 0 288 264 282 230,967 6,468,110,800 2,186
21 May 2019 0 294 280 280 81,148 2,335,437,600 647
22 May 2019 0 284 278 284 51,966 1,456,425,600 409
23 May 2019 0 308 284 304 185,296 5,567,299,200 1,275
24 May 2019 0 310 300 300 193,255 5,874,672,600 832
27 May 2019 0 322 300 318 227,056 7,170,114,600 2,070
28 May 2019 0 324 310 310 177,784 5,640,429,600 1,030
29 May 2019 0 320 308 314 97,304 3,051,224,800 635
31 May 2019 0 316 302 304 61,958 1,906,790,800 805
10 Jun 2019 0 314 304 306 94,960 2,914,516,800 782
11 Jun 2019 0 316 304 308 199,382 6,170,172,000 1,310
12 Jun 2019 0 316 306 308 116,082 3,614,446,200 957
13 Jun 2019 0 332 308 328 657,806 21,380,918,200 4,243
14 Jun 2019 0 334 322 322 227,117 7,460,380,000 1,673
17 Jun 2019 0 326 288 294 399,407 12,198,473,600 2,886
18 Jun 2019 0 300 290 294 92,588 2,745,251,800 1,016
19 Jun 2019 0 306 296 300 173,389 5,199,630,000 2,384
20 Jun 2019 0 306 296 296 84,158 2,528,901,200 785
21 Jun 2019 0 312 296 302 234,428 7,120,205,200 1,878
24 Jun 2019 0 310 302 308 106,268 3,249,901,400 1,348
25 Jun 2019 0 316 308 308 130,800 4,060,102,200 1,251
26 Jun 2019 0 318 308 310 192,228 6,011,440,000 1,379
27 Jun 2019 0 314 308 308 71,597 2,219,670,400 690
28 Jun 2019 0 310 304 306 38,966 1,197,193,000 544
01 Jul 2019 0 310 298 306 139,336 4,221,087,800 1,482
02 Jul 2019 0 320 308 310 350,870 11,028,275,000 2,660
03 Jul 2019 0 312 302 304 101,983 3,120,058,800 1,299
04 Jul 2019 0 308 302 302 42,892 1,306,295,800 502
05 Jul 2019 0 306 300 302 70,721 2,131,661,600 620
08 Jul 2019 0 304 296 296 88,938 2,659,951,800 725
09 Jul 2019 0 300 296 298 61,736 1,835,132,800 541
10 Jul 2019 0 302 294 296 110,518 3,284,555,000 745
11 Jul 2019 0 308 296 304 121,251 3,658,083,600 961
12 Jul 2019 0 310 302 302 95,406 2,920,261,200 849
15 Jul 2019 0 308 300 300 103,520 3,122,487,400 625
16 Jul 2019 0 302 298 300 40,088 1,202,551,400 564
17 Jul 2019 0 302 298 298 19,760 590,197,200 240
18 Jul 2019 0 300 296 296 35,632 1,064,631,800 385
19 Jul 2019 0 302 296 300 83,073 2,481,870,200 619
22 Jul 2019 0 318 300 316 620,675 19,368,679,200 3,389
23 Jul 2019 0 322 306 306 284,763 8,919,789,600 2,582
24 Jul 2019 0 310 302 306 93,306 2,846,892,200 872
25 Jul 2019 0 308 300 302 84,923 2,577,913,400 662
26 Jul 2019 0 304 296 296 79,719 2,380,017,400 742
29 Jul 2019 0 298 290 292 93,760 2,736,731,200 812
30 Jul 2019 0 302 290 300 116,486 3,450,090,200 1,051
31 Jul 2019 0 304 292 292 139,939 4,118,795,000 930
01 Aug 2019 0 292 282 288 108,417 3,126,790,200 905
02 Aug 2019 0 288 280 282 66,250 1,878,964,400 614
05 Aug 2019 0 284 268 268 114,268 3,137,465,400 936
06 Aug 2019 0 270 250 260 205,630 5,340,501,200 1,139
07 Aug 2019 0 280 258 264 177,033 4,780,737,800 1,097
08 Aug 2019 0 274 264 270 71,416 1,929,651,600 644
09 Aug 2019 0 280 272 276 133,434 3,683,759,400 637
12 Aug 2019 0 282 272 274 38,667 1,070,304,800 562
13 Aug 2019 0 276 266 268 50,551 1,358,383,400 437
14 Aug 2019 0 278 270 274 84,838 2,326,048,400 425
15 Aug 2019 0 272 266 268 48,887 1,310,890,600 343
16 Aug 2019 0 272 266 268 42,313 1,134,404,800 381
19 Aug 2019 0 270 264 270 47,642 1,278,436,800 367
20 Aug 2019 0 278 264 264 57,737 1,563,903,600 778
21 Aug 2019 0 268 256 258 77,212 2,013,708,600 1,230
22 Aug 2019 0 260 252 252 47,728 1,213,897,600 467
23 Aug 2019 0 262 252 260 75,490 1,957,759,000 641
26 Aug 2019 0 260 246 250 102,284 2,567,271,000 770
27 Aug 2019 0 258 248 250 60,652 1,528,929,400 810
28 Aug 2019 0 256 248 248 48,146 1,206,138,000 498
29 Aug 2019 0 254 248 250 22,642 567,066,400 388
30 Aug 2019 0 256 250 252 41,502 1,048,981,200 279
02 Sep 2019 0 254 246 248 79,065 1,975,477,200 548
03 Sep 2019 0 250 240 242 44,765 1,094,441,200 469
04 Sep 2019 0 292 246 268 461,152 12,530,878,000 4,707
05 Sep 2019 0 286 264 272 273,798 7,622,413,800 2,378
06 Sep 2019 0 278 268 272 50,513 1,370,809,800 709
09 Sep 2019 0 280 270 274 67,969 1,873,187,800 1,277
10 Sep 2019 0 286 274 274 123,863 3,461,491,600 1,032
11 Sep 2019 0 280 272 274 63,828 1,758,716,400 697
12 Sep 2019 0 276 268 274 84,430 2,296,780,600 492
13 Sep 2019 0 276 270 272 27,745 760,954,600 546
16 Sep 2019 0 294 274 278 171,109 4,821,510,200 1,211
17 Sep 2019 0 284 274 274 100,498 2,791,771,600 709
18 Sep 2019 0 278 268 268 39,749 1,082,362,600 447
19 Sep 2019 0 272 254 256 72,875 1,912,069,400 738
20 Sep 2019 0 264 252 262 66,554 1,724,757,600 525
23 Sep 2019 0 264 256 256 24,368 629,423,000 349
24 Sep 2019 0 260 248 250 43,117 1,082,162,400 415
25 Sep 2019 0 256 246 250 23,813 594,738,400 303
26 Sep 2019 0 256 248 252 21,498 540,593,600 326
27 Sep 2019 0 258 250 256 32,696 830,837,600 270
30 Sep 2019 0 258 250 254 17,055 430,823,600 275
01 Oct 2019 0 256 246 252 24,309 607,414,400 260
02 Oct 2019 0 254 244 244 29,119 722,706,200 445
03 Oct 2019 0 248 240 242 41,107 995,073,400 406
04 Oct 2019 0 254 240 250 56,275 1,398,252,600 527
07 Oct 2019 0 256 244 246 74,258 1,842,179,200 407
08 Oct 2019 0 250 244 244 20,074 492,230,800 289
09 Oct 2019 0 250 238 248 83,290 2,033,295,000 1,169
10 Oct 2019 0 250 244 248 38,134 942,129,200 222
11 Oct 2019 0 260 248 250 47,846 1,206,142,200 478
14 Oct 2019 0 258 250 252 29,554 750,541,400 323
15 Oct 2019 0 256 250 250 23,260 583,975,400 290
16 Oct 2019 0 270 252 266 206,730 5,467,684,600 1,559
17 Oct 2019 0 278 268 274 254,826 6,949,543,600 1,560
18 Oct 2019 0 278 264 268 184,009 4,955,322,000 779
21 Oct 2019 0 278 268 272 171,993 4,700,755,000 866
22 Oct 2019 0 286 272 278 331,382 9,288,298,800 1,598
23 Oct 2019 0 284 270 274 115,786 3,200,017,200 638
24 Oct 2019 0 302 274 298 511,585 14,915,600,000 2,325
25 Oct 2019 0 306 294 298 285,647 8,546,789,600 1,659
28 Oct 2019 0 308 294 298 138,055 4,140,944,000 871
29 Oct 2019 0 318 296 306 291,932 9,008,614,200 2,053
30 Oct 2019 0 314 306 308 140,172 4,333,606,800 751
31 Oct 2019 0 312 298 306 152,052 4,612,303,200 592
01 Nov 2019 0 306 272 286 224,270 6,355,742,800 1,102
04 Nov 2019 0 294 278 292 91,093 2,624,400,600 628
05 Nov 2019 0 294 284 286 30,205 867,959,800 299
06 Nov 2019 0 304 282 302 204,824 6,112,556,600 1,532
07 Nov 2019 0 308 290 292 83,102 2,477,469,800 1,097
08 Nov 2019 0 292 282 290 27,127 778,220,600 415
11 Nov 2019 0 290 274 276 64,560 1,807,487,200 631
12 Nov 2019 0 290 276 286 44,541 1,268,230,400 400
13 Nov 2019 0 294 284 284 38,443 1,104,597,000 241
14 Nov 2019 0 290 280 290 11,668 333,715,600 226
15 Nov 2019 0 292 284 286 14,148 408,022,000 189
18 Nov 2019 0 290 286 288 51,492 1,483,397,600 344
19 Nov 2019 0 290 286 288 14,034 404,056,200 224
20 Nov 2019 0 288 280 280 18,622 525,531,600 217
21 Nov 2019 0 282 274 274 21,639 602,218,600 211
22 Nov 2019 0 276 272 272 36,679 1,000,592,600 189
25 Nov 2019 0 280 266 278 50,944 1,397,589,600 532
26 Nov 2019 0 284 274 274 17,040 475,618,200 275
27 Nov 2019 0 274 268 268 22,368 605,540,000 144
28 Nov 2019 0 272 264 268 23,682 631,709,000 258
29 Nov 2019 0 270 260 266 16,394 433,258,000 168
02 Dec 2019 0 274 264 266 22,694 605,197,600 335
03 Dec 2019 0 270 262 268 8,216 219,121,600 146
04 Dec 2019 0 276 268 270 10,814 292,855,000 242
05 Dec 2019 0 280 272 274 18,609 513,203,400 381
06 Dec 2019 0 278 272 274 10,372 285,248,200 150

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Sep 2019 23 Oct 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Right Distribution (10 ESSA : 3 ESSA-R ) 29 Jan 2018 01 Feb 2018 02 Feb 2018 Active
Mandatory Conversion (1 ESSA : 10 ESSA ) - 31 Oct 2017 01 Nov 2017 Active
Proxy Voting   - 14 Sep 2017 09 Oct 2017 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 30 Apr 2015 25 May 2015 Active
Proxy Voting   - 04 Dec 2014 22 Dec 2014 Cancelled
Proxy Voting   - 08 Aug 2014 25 Aug 2014 Active
Proxy Voting   - 22 May 2014 09 Jun 2014 Active
Proxy Voting   - 08 May 2013 27 May 2013 Active
Proxy Voting   - 04 Dec 2012 20 Dec 2012 Active
Proxy Voting   - 11 May 2012 29 May 2012 Active