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
15,660,887,000 (Total)
As of 11 Jun 2021
100.00% Scripless = 15,660,887,000.000
Local Percentage
80.62%
Foreign Percentage
19.38%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
11 Aug 2020 0 160 156 158 10,485 164,882,000 146
13 Aug 2020 0 158 154 156 23,666 369,047,700 103
14 Aug 2020 0 162 155 160 41,947 669,714,700 214
18 Aug 2020 0 169 161 166 37,024 612,736,200 391
19 Aug 2020 0 175 166 167 158,217 2,696,709,200 775
24 Aug 2020 0 170 161 166 37,843 626,224,500 339
25 Aug 2020 0 175 162 175 115,983 1,998,230,700 396
26 Aug 2020 0 180 171 171 41,004 720,729,900 556
27 Aug 2020 0 170 165 166 31,012 516,372,900 309
28 Aug 2020 0 170 163 163 35,429 591,070,200 213
31 Aug 2020 0 165 156 157 32,144 513,226,400 331
01 Sep 2020 0 161 156 157 19,595 308,641,900 177
02 Sep 2020 0 163 156 158 23,752 375,276,400 216
03 Sep 2020 0 162 153 153 60,260 936,444,400 311
04 Sep 2020 0 156 147 148 169,778 2,524,629,300 399
07 Sep 2020 0 152 142 143 87,750 1,265,621,200 462
08 Sep 2020 0 152 141 149 205,009 2,995,327,600 1,111
09 Sep 2020 0 154 144 144 137,862 2,052,811,300 825
10 Sep 2020 0 143 134 136 116,621 1,575,356,400 449
11 Sep 2020 0 144 129 139 39,540 537,783,100 358
14 Sep 2020 0 147 140 142 24,626 353,621,500 225
15 Sep 2020 0 146 138 140 27,893 393,032,300 179
16 Sep 2020 0 143 139 140 12,052 168,632,400 95
17 Sep 2020 0 141 137 138 20,214 279,356,000 140
18 Sep 2020 0 141 137 140 8,076 112,267,300 124
21 Sep 2020 0 142 139 140 30,697 429,562,800 139
22 Sep 2020 0 140 137 139 14,444 199,312,900 103
23 Sep 2020 0 152 136 137 107,960 1,536,921,800 837
24 Sep 2020 0 140 133 135 30,447 410,857,600 180
25 Sep 2020 0 143 135 136 51,718 703,393,000 215
28 Sep 2020 0 137 135 137 24,211 329,144,000 116
29 Sep 2020 0 140 136 138 45,034 620,909,800 277
30 Sep 2020 0 142 133 137 42,435 577,764,500 203
01 Oct 2020 0 149 137 140 63,688 910,954,600 543
02 Oct 2020 0 141 137 139 8,655 119,841,200 117
05 Oct 2020 0 150 139 139 106,675 1,556,678,800 1,248
06 Oct 2020 0 144 139 140 29,286 410,331,500 308
07 Oct 2020 0 146 139 144 42,226 607,360,000 348
08 Oct 2020 0 146 138 138 45,990 645,863,300 349
09 Oct 2020 0 148 138 140 66,758 958,573,400 700
12 Oct 2020 0 143 140 140 15,510 218,735,900 197
13 Oct 2020 0 143 139 139 20,795 291,053,400 197
14 Oct 2020 0 143 138 141 19,131 269,755,000 214
15 Oct 2020 0 142 138 138 20,984 293,394,300 195
16 Oct 2020 0 144 138 140 33,492 472,564,900 357
19 Oct 2020 0 144 140 142 29,659 422,296,400 284
20 Oct 2020 0 146 142 143 32,288 463,963,200 348
21 Oct 2020 0 162 143 146 252,486 3,841,594,800 2,143
22 Oct 2020 0 146 140 143 18,815 269,361,000 238
23 Oct 2020 0 150 141 142 38,710 563,991,300 527
26 Oct 2020 0 144 139 141 14,684 207,074,000 206
27 Oct 2020 0 142 139 139 21,006 293,143,800 180
02 Nov 2020 0 140 136 138 7,019 96,769,200 159
03 Nov 2020 0 140 137 138 16,767 231,871,400 158
04 Nov 2020 0 142 135 137 42,193 577,892,500 344
05 Nov 2020 0 139 137 139 9,689 133,902,200 132
06 Nov 2020 0 140 137 138 10,547 145,913,600 130
09 Nov 2020 0 140 137 138 26,178 362,561,200 163
10 Nov 2020 0 142 139 140 21,850 305,614,900 192
11 Nov 2020 0 142 138 141 16,050 224,028,100 199
12 Nov 2020 0 143 139 140 22,293 313,177,800 191
13 Nov 2020 0 147 140 143 38,736 556,371,700 465
16 Nov 2020 0 146 143 146 16,301 235,737,600 153
17 Nov 2020 0 149 140 143 94,459 1,365,550,100 467
18 Nov 2020 0 148 142 144 35,320 511,340,700 339
19 Nov 2020 0 157 144 149 138,375 2,087,048,200 1,008
20 Nov 2020 0 158 146 156 122,253 1,877,348,500 721
23 Nov 2020 0 171 156 168 501,506 8,313,032,600 2,514
24 Nov 2020 0 179 169 172 375,175 6,544,441,400 1,637
25 Nov 2020 0 180 170 172 285,185 5,007,302,700 1,372
26 Nov 2020 0 179 171 175 181,647 3,172,404,800 638
27 Nov 2020 0 197 175 178 880,975 16,283,688,600 2,885
30 Nov 2020 0 180 166 166 218,562 3,729,399,300 1,184
01 Dec 2020 0 170 155 161 254,324 4,062,415,000 1,432
02 Dec 2020 0 170 160 162 267,754 4,377,691,000 1,357
03 Dec 2020 0 170 162 168 232,021 3,855,942,100 974
04 Dec 2020 0 178 166 171 399,142 6,878,266,200 2,084
07 Dec 2020 0 174 168 171 275,803 4,722,819,400 1,321
08 Dec 2020 0 179 168 172 439,411 7,633,182,200 2,027
10 Dec 2020 0 176 168 168 291,779 4,998,740,600 1,433
11 Dec 2020 0 226 167 226 2,253,949 47,363,541,700 5,325
14 Dec 2020 0 244 214 224 2,133,124 48,516,748,200 8,302
15 Dec 2020 0 228 218 222 296,643 6,612,199,600 1,491
16 Dec 2020 0 264 224 236 2,118,961 52,379,977,600 9,239
17 Dec 2020 0 246 228 236 407,553 9,676,691,400 2,255
18 Dec 2020 0 242 226 242 411,121 9,642,375,000 2,338
21 Dec 2020 0 272 246 252 1,082,543 27,984,855,400 5,392
22 Dec 2020 0 266 238 242 660,530 16,594,964,200 3,306
23 Dec 2020 0 248 226 234 409,706 9,661,486,800 2,352
28 Dec 2020 0 242 226 234 172,506 4,033,525,800 1,092
29 Dec 2020 0 242 222 224 308,648 7,122,392,000 2,471
30 Dec 2020 0 230 210 210 469,491 10,080,231,600 2,434
04 Jan 2021 0 220 196 216 262,852 5,478,117,700 1,693
05 Jan 2021 0 222 208 212 185,972 4,008,593,000 1,334
06 Jan 2021 0 220 204 210 203,615 4,299,713,400 1,110
07 Jan 2021 0 228 210 228 394,196 8,743,712,400 1,977
08 Jan 2021 0 230 220 222 266,954 5,965,158,200 1,640
11 Jan 2021 0 226 214 218 177,649 3,905,472,800 1,121
12 Jan 2021 0 224 214 214 124,499 2,695,142,800 828
13 Jan 2021 0 218 212 214 133,148 2,852,131,000 884
14 Jan 2021 0 218 210 210 152,431 3,241,668,800 917
15 Jan 2021 0 216 202 206 210,921 4,341,476,400 1,013
18 Jan 2021 0 256 206 256 2,263,827 54,718,837,800 8,592
19 Jan 2021 0 270 240 240 1,133,181 27,820,692,200 4,859
20 Jan 2021 0 246 226 238 365,351 8,596,208,400 2,926
21 Jan 2021 0 268 232 268 1,686,992 43,432,855,800 9,701
22 Jan 2021 0 272 250 250 1,279,581 32,633,867,800 6,078
25 Jan 2021 0 250 234 234 428,406 10,144,909,600 1,726
26 Jan 2021 0 234 218 218 277,358 6,120,727,200 1,476
27 Jan 2021 0 216 204 204 618,616 12,695,126,600 1,933
28 Jan 2021 0 206 190 190 269,814 5,229,018,200 1,166
29 Jan 2021 0 196 177 191 271,894 4,976,435,100 1,252
01 Feb 2021 0 230 190 230 898,051 19,470,190,900 5,467
02 Feb 2021 0 248 222 230 657,164 15,421,937,400 6,279
03 Feb 2021 0 236 222 230 176,175 4,053,569,000 1,215
04 Feb 2021 0 240 222 238 468,186 10,844,766,200 2,140
05 Feb 2021 0 250 234 236 351,757 8,437,846,400 2,547
08 Feb 2021 0 240 234 238 283,410 6,731,501,800 1,231
09 Feb 2021 0 242 222 226 361,884 8,280,200,200 1,944
10 Feb 2021 0 232 212 218 329,180 7,159,351,800 1,809
11 Feb 2021 0 232 212 220 309,403 6,900,745,200 1,846
15 Feb 2021 0 224 218 220 108,334 2,389,267,600 853
16 Feb 2021 0 224 218 222 94,128 2,069,935,400 769
17 Feb 2021 0 228 218 218 164,904 3,664,298,400 1,360
18 Feb 2021 0 222 216 216 102,091 2,224,575,600 624
19 Feb 2021 0 236 212 230 724,351 16,616,643,400 4,508
22 Feb 2021 0 234 222 226 210,211 4,784,678,800 1,371
23 Feb 2021 0 230 222 222 84,273 1,897,667,200 731
24 Feb 2021 0 226 218 224 207,786 4,628,991,800 1,615
25 Feb 2021 0 228 218 220 121,048 2,682,905,200 862
26 Feb 2021 0 222 212 212 170,731 3,683,534,200 1,083
01 Mar 2021 0 220 212 214 91,071 1,957,684,400 806
02 Mar 2021 0 218 210 212 117,039 2,483,296,600 803
03 Mar 2021 0 214 206 208 117,350 2,453,573,600 801
04 Mar 2021 0 210 202 204 76,280 1,561,744,000 629
05 Mar 2021 0 220 200 220 321,796 6,789,828,400 1,383
08 Mar 2021 0 224 210 214 141,390 3,059,739,600 1,120
09 Mar 2021 0 216 208 212 71,856 1,515,074,400 512
10 Mar 2021 0 214 208 208 52,975 1,113,867,600 303
12 Mar 2021 0 220 208 220 207,596 4,503,193,800 1,314
15 Mar 2021 0 274 222 274 2,698,136 69,654,431,400 10,299
16 Mar 2021 0 298 258 266 1,608,203 44,070,025,200 8,533
17 Mar 2021 0 270 260 262 140,562 3,693,320,800 1,315
18 Mar 2021 0 304 262 298 2,691,148 79,064,584,000 15,254
19 Mar 2021 0 364 286 354 5,310,350 177,983,392,200 29,730
22 Mar 2021 0 366 330 330 1,800,394 61,707,237,400 11,552
23 Mar 2021 0 354 320 320 1,577,129 53,194,807,200 9,577
24 Mar 2021 0 342 304 326 1,161,321 38,154,285,600 6,859
25 Mar 2021 0 354 312 330 1,759,846 59,106,163,400 11,860
26 Mar 2021 0 374 326 368 2,290,690 80,789,863,800 12,679
29 Mar 2021 0 396 360 380 2,607,167 98,517,210,600 16,743
30 Mar 2021 0 384 358 360 1,056,259 38,911,098,400 6,087
31 Mar 2021 0 374 342 350 1,164,577 41,336,898,000 6,412
01 Apr 2021 0 376 346 368 1,382,375 50,581,248,000 8,910
05 Apr 2021 0 380 354 362 756,780 27,665,205,400 6,768
06 Apr 2021 0 404 362 388 3,195,846 124,966,966,400 17,879
07 Apr 2021 0 392 376 392 1,151,644 44,383,377,000 8,653
08 Apr 2021 0 410 384 392 3,030,159 121,346,544,200 15,804
09 Apr 2021 0 396 380 380 840,009 32,378,841,800 6,127
12 Apr 2021 0 386 368 370 629,140 23,584,973,800 5,018
13 Apr 2021 0 412 370 384 2,419,589 94,795,163,600 14,122
14 Apr 2021 0 400 380 392 1,049,097 40,871,425,400 7,471
15 Apr 2021 0 412 386 396 1,572,896 62,854,358,800 10,383
16 Apr 2021 0 414 394 394 1,506,072 60,519,645,000 9,413
19 Apr 2021 0 404 384 386 729,039 28,711,432,600 6,046
20 Apr 2021 0 392 380 384 238,411 9,199,799,000 2,783
21 Apr 2021 0 392 380 386 250,446 9,701,200,000 2,164
22 Apr 2021 0 408 380 402 1,272,210 50,494,880,600 8,103
23 Apr 2021 0 422 390 390 3,381,528 137,844,568,800 23,915
26 Apr 2021 0 400 390 394 511,451 20,186,626,200 4,324
27 Apr 2021 0 398 384 390 393,809 15,348,665,400 3,199
28 Apr 2021 0 406 388 388 495,301 19,520,945,400 3,718
29 Apr 2021 0 392 384 386 394,205 15,230,506,200 3,048
30 Apr 2021 0 392 384 384 255,498 9,863,100,000 2,206
03 May 2021 0 390 362 362 845,384 31,151,572,000 5,707
04 May 2021 0 370 342 352 706,714 24,985,781,000 4,660
05 May 2021 0 364 350 354 286,961 10,264,469,400 2,415
06 May 2021 0 360 344 344 176,372 6,173,353,200 2,134
07 May 2021 0 354 330 338 805,102 27,281,829,800 4,373
10 May 2021 0 346 332 340 243,474 8,304,016,200 1,820
11 May 2021 0 344 332 334 184,281 6,207,405,600 1,583
17 May 2021 0 346 324 344 555,965 18,646,013,200 2,395
18 May 2021 0 352 330 342 463,300 15,885,905,400 3,147
19 May 2021 0 344 334 334 134,045 4,503,304,600 987
20 May 2021 0 384 332 382 1,946,311 71,417,623,200 10,802
21 May 2021 0 384 356 356 733,348 26,837,399,200 6,053
24 May 2021 0 360 334 336 500,592 17,086,153,200 2,919
25 May 2021 0 372 340 360 651,909 23,463,656,800 3,849
27 May 2021 0 370 348 354 381,106 13,647,086,400 2,185
28 May 2021 0 358 340 346 231,103 8,053,492,600 1,313
31 May 2021 0 364 346 354 199,083 7,106,291,600 1,623
02 Jun 2021 0 382 356 382 977,279 36,804,888,400 6,273
03 Jun 2021 0 390 368 368 642,314 24,136,218,000 4,476
04 Jun 2021 0 372 356 366 466,779 16,950,864,800 3,743
07 Jun 2021 0 380 362 362 443,983 16,502,858,800 3,437
08 Jun 2021 0 370 346 356 416,083 14,822,708,400 2,727
09 Jun 2021 0 380 358 372 881,601 32,592,675,000 6,121
10 Jun 2021 0 378 364 368 184,327 6,785,903,000 1,665
11 Jun 2021 0 372 350 356 427,144 15,285,978,600 2,905

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 02 Nov 2020 25 Nov 2020 Active
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