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
CHEMICALS
Number of Securities
14,300,000,000 (Total)
As of 10 Aug 2020
100.00% Scripless = 14,300,000,000.000
Local Percentage
87.04%
Foreign Percentage
12.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
09 Dec 2019 0 280 268 268 19,820 535,846,400 292
10 Dec 2019 0 272 264 268 30,467 818,577,600 274
11 Dec 2019 0 282 266 280 116,485 3,233,052,800 1,560
12 Dec 2019 0 288 280 284 89,290 2,531,366,000 1,019
13 Dec 2019 0 288 280 280 37,925 1,071,729,800 276
16 Dec 2019 0 282 276 276 22,520 626,675,400 276
17 Dec 2019 0 280 270 272 37,703 1,027,489,600 278
18 Dec 2019 0 272 266 268 22,882 613,578,600 287
19 Dec 2019 0 272 268 272 22,083 595,573,600 251
20 Dec 2019 0 276 268 270 7,401 199,713,800 143
23 Dec 2019 0 270 264 268 39,718 1,060,998,000 200
26 Dec 2019 0 270 256 264 90,058 2,371,052,400 431
27 Dec 2019 0 268 262 264 21,249 562,142,200 248
30 Dec 2019 0 268 262 268 62,717 1,668,508,200 230
02 Jan 2020 0 272 266 266 31,107 833,717,800 332
03 Jan 2020 0 278 266 274 74,167 2,023,887,400 1,027
06 Jan 2020 0 280 268 270 29,571 805,491,800 410
07 Jan 2020 0 276 260 260 38,880 1,023,673,000 401
08 Jan 2020 0 262 256 260 30,517 791,148,000 467
09 Jan 2020 0 262 254 254 32,657 836,244,600 486
10 Jan 2020 0 260 248 250 58,427 1,466,071,200 597
13 Jan 2020 0 260 250 254 24,276 625,208,600 290
14 Jan 2020 0 260 252 252 32,555 829,429,400 216
15 Jan 2020 0 254 250 250 17,236 432,178,600 228
16 Jan 2020 0 254 248 252 15,704 393,606,400 164
17 Jan 2020 0 260 250 256 39,838 1,017,646,000 332
20 Jan 2020 0 264 254 256 34,488 888,915,200 376
21 Jan 2020 0 258 244 250 15,210 379,571,000 259
22 Jan 2020 0 252 242 242 20,555 505,115,800 273
23 Jan 2020 0 246 238 244 17,484 421,211,400 218
24 Jan 2020 0 248 240 242 14,658 354,797,600 157
27 Jan 2020 0 244 238 240 25,686 615,456,600 240
28 Jan 2020 0 240 232 232 35,797 840,268,600 282
29 Jan 2020 0 242 230 240 117,552 2,801,150,400 284
30 Jan 2020 0 244 234 234 19,713 468,827,200 218
31 Jan 2020 0 236 222 234 43,673 998,952,600 240
03 Feb 2020 0 228 216 218 93,623 2,057,654,400 485
04 Feb 2020 0 226 218 222 18,622 411,283,000 298
05 Feb 2020 0 234 222 232 58,392 1,334,369,600 427
06 Feb 2020 0 240 232 238 44,099 1,047,981,200 318
07 Feb 2020 0 242 230 240 36,924 881,623,800 182
10 Feb 2020 0 240 230 238 15,797 371,080,200 145
11 Feb 2020 0 242 236 242 33,652 809,739,200 159
12 Feb 2020 0 246 230 240 13,817 330,830,000 115
13 Feb 2020 0 242 234 240 32,480 777,048,400 128
14 Feb 2020 0 240 230 236 11,308 264,167,800 96
17 Feb 2020 0 236 232 232 2,223 51,788,800 94
18 Feb 2020 0 238 230 234 14,791 346,934,800 173
19 Feb 2020 0 240 234 234 1,458 34,157,800 33
20 Feb 2020 0 240 234 238 14,389 339,977,800 97
21 Feb 2020 0 240 224 230 36,701 848,959,000 299
24 Feb 2020 0 228 220 220 22,035 487,682,800 147
25 Feb 2020 0 224 216 218 10,978 240,376,800 121
26 Feb 2020 0 216 194 202 64,043 1,307,956,000 442
27 Feb 2020 0 198 183 186 42,847 818,933,700 431
28 Feb 2020 0 182 162 165 105,403 1,754,870,900 485
02 Mar 2020 0 175 148 154 103,245 1,643,044,600 518
03 Mar 2020 0 170 155 169 43,970 725,101,400 816
04 Mar 2020 0 176 164 169 34,851 587,548,500 534
05 Mar 2020 0 174 166 168 16,266 274,877,800 241
06 Mar 2020 0 168 161 163 8,107 133,047,400 134
09 Mar 2020 0 165 151 165 38,668 610,876,900 296
10 Mar 2020 0 169 162 166 49,447 816,425,300 291
11 Mar 2020 0 189 158 158 107,341 1,835,233,300 1,374
12 Mar 2020 0 159 143 150 100,104 1,463,958,300 480
13 Mar 2020 0 160 140 160 55,200 793,950,600 346
16 Mar 2020 0 154 149 149 57,415 856,600,100 175
17 Mar 2020 0 147 139 144 105,753 1,482,674,200 252
18 Mar 2020 0 148 134 134 14,100 189,918,000 113
23 Mar 2020 0 128 118 120 14,594 174,598,500 125
24 Mar 2020 0 125 112 118 20,397 240,921,400 124
26 Mar 2020 0 130 110 122 34,361 421,780,600 513
27 Mar 2020 0 143 127 136 41,238 553,327,300 481
30 Mar 2020 0 139 128 135 5,726 75,279,100 96
31 Mar 2020 0 143 134 135 43,105 583,702,500 134
01 Apr 2020 0 140 134 135 8,611 116,517,200 102
02 Apr 2020 0 155 131 145 39,783 578,150,200 484
03 Apr 2020 0 174 151 159 30,360 482,219,700 488
06 Apr 2020 0 165 159 163 20,751 337,299,400 292
07 Apr 2020 0 170 157 159 11,426 186,179,200 162
08 Apr 2020 0 160 150 150 5,151 78,139,700 125
09 Apr 2020 0 158 150 151 7,280 109,931,500 109
13 Apr 2020 0 155 150 150 22,370 337,604,800 179
14 Apr 2020 0 153 150 152 8,311 125,459,000 122
15 Apr 2020 0 158 148 148 16,369 249,225,800 211
17 Apr 2020 0 149 139 139 24,371 344,305,800 237
20 Apr 2020 0 146 134 137 27,656 388,613,500 287
21 Apr 2020 0 138 128 131 5,098 67,914,200 131
22 Apr 2020 0 139 129 136 7,143 95,254,300 208
23 Apr 2020 0 150 136 149 51,049 744,325,300 534
24 Apr 2020 0 165 145 145 77,728 1,207,360,000 1,274
27 Apr 2020 0 150 142 147 9,302 135,330,400 189
28 Apr 2020 0 149 145 148 9,606 140,733,700 124
29 Apr 2020 0 151 146 151 3,728 55,250,800 107
30 Apr 2020 0 152 149 150 8,299 125,118,400 163
04 May 2020 0 150 145 147 12,279 179,917,600 158
05 May 2020 0 152 149 150 48,429 727,307,400 241
06 May 2020 0 155 150 150 26,601 402,998,400 298
08 May 2020 0 156 149 153 101,448 1,526,257,500 415
11 May 2020 0 156 152 154 20,348 313,114,400 441
12 May 2020 0 154 151 151 27,062 411,025,400 200
13 May 2020 0 154 148 148 45,246 681,798,800 304
14 May 2020 0 155 140 141 10,382 151,118,800 275
15 May 2020 0 148 141 141 3,973 56,564,200 163
18 May 2020 0 148 136 138 7,171 99,098,000 226
19 May 2020 0 144 139 142 6,734 95,532,300 189
20 May 2020 0 148 142 147 4,668 67,605,900 189
26 May 2020 0 152 145 149 11,501 170,624,700 263
27 May 2020 0 152 148 150 26,224 392,626,000 135
28 May 2020 0 151 148 150 10,658 159,290,300 101
29 May 2020 0 150 147 148 6,777 100,508,200 110
02 Jun 2020 0 150 148 149 5,977 89,225,600 137
03 Jun 2020 0 157 149 155 38,283 583,437,200 372
04 Jun 2020 0 163 153 153 82,897 1,311,188,900 773
05 Jun 2020 0 153 149 152 8,798 133,605,100 197
08 Jun 2020 0 167 154 167 92,483 1,491,696,100 738
09 Jun 2020 0 184 163 167 90,609 1,584,333,400 1,023
10 Jun 2020 0 170 158 161 12,952 210,149,000 219
11 Jun 2020 0 161 156 158 17,345 273,724,300 129
12 Jun 2020 0 160 149 158 16,017 245,611,400 146
15 Jun 2020 0 160 150 150 13,270 202,696,000 235
16 Jun 2020 0 158 151 156 6,972 108,213,900 159
17 Jun 2020 0 165 156 165 16,443 264,508,600 260
18 Jun 2020 0 165 162 163 8,272 134,722,000 117
19 Jun 2020 0 173 160 162 6,018 98,207,300 133
22 Jun 2020 0 164 156 157 3,953 62,422,500 119
23 Jun 2020 0 161 158 160 4,719 75,416,500 90
24 Jun 2020 0 163 159 161 3,750 60,399,700 54
25 Jun 2020 0 161 156 158 6,124 96,914,600 83
26 Jun 2020 0 160 157 158 683 10,819,800 53
29 Jun 2020 0 158 153 156 8,750 135,487,700 99
30 Jun 2020 0 158 153 154 6,702 103,473,100 83
02 Jul 2020 0 158 153 155 4,874 75,224,200 81
03 Jul 2020 0 170 155 161 49,013 801,930,900 747
06 Jul 2020 0 165 159 161 12,767 205,829,000 153
07 Jul 2020 0 164 158 159 14,460 233,152,700 138
08 Jul 2020 0 162 159 162 4,386 70,469,600 124
09 Jul 2020 0 163 157 157 15,402 245,037,600 176
10 Jul 2020 0 162 156 156 17,813 278,934,000 159
13 Jul 2020 0 163 156 157 12,802 202,593,600 172
14 Jul 2020 0 159 156 158 9,886 155,826,800 109
15 Jul 2020 0 160 156 158 12,834 201,664,900 126
16 Jul 2020 0 158 155 156 11,276 176,704,900 146
17 Jul 2020 0 161 155 158 14,459 227,128,300 104
20 Jul 2020 0 162 154 154 14,684 231,258,500 168
21 Jul 2020 0 160 154 155 9,474 148,038,700 107
22 Jul 2020 0 173 155 168 90,476 1,491,312,800 649
23 Jul 2020 0 175 163 168 160,157 2,720,406,100 710
24 Jul 2020 0 168 163 164 13,701 226,601,500 132
27 Jul 2020 0 169 154 163 7,442 121,562,300 110
28 Jul 2020 0 170 160 166 25,598 426,271,200 151
30 Jul 2020 0 161 155 155 29,237 458,923,000 243
03 Aug 2020 0 157 145 152 25,945 385,895,600 222
04 Aug 2020 0 158 142 155 9,701 149,065,100 157
05 Aug 2020 0 158 152 153 9,269 143,350,200 131
06 Aug 2020 0 157 153 155 24,090 373,707,700 140
07 Aug 2020 0 158 155 155 9,729 151,769,200 133
10 Aug 2020 0 157 154 155 12,165 187,876,800 102

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 May 2020 05 Jun 2020 Active
Proxy Voting   - 28 Feb 2020 24 Mar 2020 Active
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