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 3 Aug 2020
99.58% Scripless = 4,685,300,240.000
Local Percentage
64.14%
Foreign Percentage
35.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Aug 2019 0 800 785 790 230,028 18,254,125,500 1,518
12 Aug 2019 0 800 770 780 187,882 14,814,603,000 1,190
13 Aug 2019 0 785 765 780 255,040 19,859,727,500 1,286
14 Aug 2019 0 800 785 795 260,311 20,663,424,500 1,738
15 Aug 2019 0 790 775 785 166,811 13,022,026,500 1,269
16 Aug 2019 0 795 780 790 252,205 19,888,698,000 1,363
19 Aug 2019 0 800 770 775 252,173 19,946,899,000 1,608
20 Aug 2019 0 785 760 770 188,188 14,639,772,000 1,169
21 Aug 2019 0 770 745 745 238,270 18,140,406,500 1,090
22 Aug 2019 0 750 735 740 154,148 11,477,395,000 979
23 Aug 2019 0 750 740 740 136,921 10,197,732,000 934
26 Aug 2019 0 750 725 735 398,803 29,531,224,500 2,190
27 Aug 2019 0 745 730 735 506,815 37,284,598,000 2,541
28 Aug 2019 0 745 730 730 280,514 20,718,023,000 1,640
29 Aug 2019 0 735 720 725 279,250 20,386,630,500 1,363
30 Aug 2019 0 730 720 725 133,825 9,702,329,000 830
02 Sep 2019 0 725 710 710 184,158 13,246,857,500 1,003
03 Sep 2019 0 725 710 720 210,630 15,136,435,000 1,183
04 Sep 2019 0 730 710 730 216,879 15,626,565,000 1,458
05 Sep 2019 0 770 730 755 387,901 29,300,358,000 2,940
06 Sep 2019 0 765 755 755 161,158 12,255,364,000 1,425
09 Sep 2019 0 765 755 755 227,054 17,248,465,500 1,832
10 Sep 2019 0 765 755 765 399,995 30,401,929,500 2,635
11 Sep 2019 0 770 755 760 241,259 18,407,488,000 1,721
12 Sep 2019 0 765 755 755 223,455 17,008,583,000 1,436
13 Sep 2019 0 765 755 755 162,860 12,383,639,000 1,065
16 Sep 2019 0 760 745 750 360,122 27,071,417,500 1,894
17 Sep 2019 0 760 750 755 239,924 18,117,908,000 1,327
18 Sep 2019 0 785 755 780 294,994 22,627,962,500 2,345
19 Sep 2019 0 790 765 765 218,918 17,064,524,000 1,652
20 Sep 2019 0 775 755 775 316,492 24,183,075,000 2,152
23 Sep 2019 0 780 760 760 192,753 14,867,686,000 1,469
24 Sep 2019 0 760 750 750 260,698 19,713,740,500 1,345
25 Sep 2019 0 750 690 710 254,392 18,550,323,000 1,593
26 Sep 2019 0 740 715 740 237,300 17,261,200,500 1,499
30 Sep 2019 0 740 725 730 175,422 12,853,811,500 847
01 Oct 2019 0 735 725 735 219,770 16,076,891,500 1,335
02 Oct 2019 0 775 725 765 328,307 24,564,595,000 1,470
03 Oct 2019 0 795 760 795 556,073 43,197,996,500 3,443
04 Oct 2019 0 835 795 820 598,854 48,943,856,500 3,120
07 Oct 2019 0 830 790 795 454,064 36,728,754,500 2,466
08 Oct 2019 0 805 790 795 339,734 27,161,211,500 1,829
09 Oct 2019 0 815 795 800 228,239 18,331,797,500 1,616
10 Oct 2019 0 810 795 800 315,131 25,276,603,000 1,835
11 Oct 2019 0 830 800 820 209,183 17,072,508,000 1,185
14 Oct 2019 0 830 805 805 337,703 27,710,026,000 1,733
15 Oct 2019 0 820 795 810 169,635 13,634,551,000 1,084
16 Oct 2019 0 815 795 795 274,694 22,159,074,500 1,424
17 Oct 2019 0 810 790 790 307,391 24,598,995,000 1,935
18 Oct 2019 0 800 745 785 673,860 52,013,678,000 3,332
21 Oct 2019 0 800 785 790 177,037 14,031,966,500 1,036
22 Oct 2019 0 815 795 795 408,298 32,853,583,500 2,155
23 Oct 2019 0 805 790 795 243,465 19,439,772,000 1,447
24 Oct 2019 0 810 795 795 260,529 20,849,149,000 1,466
25 Oct 2019 0 800 790 790 203,048 16,106,387,500 956
28 Oct 2019 0 800 790 795 309,445 24,598,135,000 1,344
29 Oct 2019 0 805 795 795 309,123 24,608,081,000 1,157
30 Oct 2019 0 800 785 785 150,710 11,973,376,500 868
31 Oct 2019 0 790 770 770 308,006 24,071,550,000 1,584
01 Nov 2019 0 775 760 765 154,988 11,893,023,000 891
04 Nov 2019 0 770 760 765 422,461 32,237,125,500 1,256
05 Nov 2019 0 770 745 745 168,052 12,684,673,500 944
07 Nov 2019 0 755 745 745 203,362 15,184,821,500 1,061
08 Nov 2019 0 750 720 730 207,799 15,272,665,000 1,023
11 Nov 2019 0 735 705 710 281,286 20,240,102,500 1,982
12 Nov 2019 0 730 705 710 267,236 19,190,417,000 1,589
13 Nov 2019 0 720 705 710 399,980 28,454,405,000 1,742
14 Nov 2019 0 715 685 690 232,493 16,247,645,000 1,497
15 Nov 2019 0 700 685 685 193,393 13,417,302,500 1,248
18 Nov 2019 0 695 675 675 234,602 16,094,381,500 1,447
19 Nov 2019 0 690 665 690 201,959 13,705,977,500 1,157
20 Nov 2019 0 705 690 705 163,981 11,387,820,000 1,211
21 Nov 2019 0 725 705 715 306,240 21,879,674,000 1,985
22 Nov 2019 0 725 715 715 104,108 7,517,255,000 667
25 Nov 2019 0 730 710 710 259,342 18,509,890,500 1,640
26 Nov 2019 0 715 695 700 204,765 14,526,194,000 1,072
27 Nov 2019 0 705 680 680 280,561 19,374,483,000 1,196
28 Nov 2019 0 685 665 665 211,537 14,298,829,500 1,363
29 Nov 2019 0 680 665 675 215,215 14,398,405,500 1,386
02 Dec 2019 0 690 675 685 271,950 18,526,034,500 1,760
03 Dec 2019 0 695 680 685 399,489 27,519,924,000 1,379
04 Dec 2019 0 690 660 670 312,033 21,182,716,000 1,670
05 Dec 2019 0 685 670 675 193,463 13,182,405,000 1,273
06 Dec 2019 0 700 675 695 238,874 16,319,543,500 1,485
09 Dec 2019 0 705 695 700 319,586 22,343,857,500 1,803
10 Dec 2019 0 710 695 710 229,153 16,093,405,000 1,626
11 Dec 2019 0 710 695 695 228,746 16,152,563,000 1,485
13 Dec 2019 0 710 695 700 234,672 16,396,768,500 932
16 Dec 2019 0 705 685 685 175,992 12,234,894,000 1,077
17 Dec 2019 0 695 675 675 176,248 12,130,956,500 1,054
18 Dec 2019 0 680 660 680 300,426 20,245,947,000 1,897
19 Dec 2019 0 685 670 680 248,212 16,877,139,000 1,264
20 Dec 2019 0 680 670 670 143,568 9,718,648,000 774
23 Dec 2019 0 675 665 665 193,584 12,983,042,500 1,150
26 Dec 2019 0 675 655 660 233,500 15,508,486,500 1,062
27 Dec 2019 0 665 655 655 366,216 24,170,792,000 1,543
30 Dec 2019 0 665 655 655 120,127 7,899,043,000 686
02 Jan 2020 0 665 650 650 126,901 8,341,673,500 786
03 Jan 2020 0 665 645 650 195,002 12,803,206,000 1,466
06 Jan 2020 0 660 635 635 162,882 10,542,082,500 921
07 Jan 2020 0 640 630 630 175,344 11,162,574,000 1,462
08 Jan 2020 0 645 575 615 196,405 12,218,577,000 1,111
09 Jan 2020 0 630 610 620 111,945 6,937,928,000 932
10 Jan 2020 0 685 625 685 295,953 19,041,106,000 1,835
13 Jan 2020 0 695 675 685 317,758 21,775,423,500 1,878
14 Jan 2020 0 715 685 710 627,678 43,927,806,500 3,685
15 Jan 2020 0 710 685 690 640,855 44,761,181,500 3,523
16 Jan 2020 0 700 670 695 615,862 42,149,958,500 3,033
17 Jan 2020 0 705 690 700 420,096 29,323,596,500 2,498
20 Jan 2020 0 715 695 700 514,906 36,335,812,000 3,120
21 Jan 2020 0 705 690 695 339,593 23,828,252,000 2,102
22 Jan 2020 0 700 685 685 198,886 13,842,322,500 1,331
23 Jan 2020 0 695 680 680 182,145 12,592,399,500 845
24 Jan 2020 0 690 680 685 317,901 21,837,359,500 1,431
27 Jan 2020 0 685 665 675 248,970 16,938,139,500 915
29 Jan 2020 0 665 660 665 255,079 16,901,164,000 1,314
30 Jan 2020 0 685 660 685 421,628 28,490,525,000 1,846
31 Jan 2020 0 695 655 655 856,261 57,401,781,500 2,424
03 Feb 2020 0 670 655 670 230,841 15,289,500,000 905
04 Feb 2020 0 690 670 680 238,743 16,145,563,500 963
05 Feb 2020 0 690 670 685 337,927 23,020,763,500 1,386
06 Feb 2020 0 695 685 690 254,048 17,531,137,500 1,378
07 Feb 2020 0 700 685 700 206,227 14,200,744,500 870
10 Feb 2020 0 710 690 695 447,048 31,228,110,000 1,080
11 Feb 2020 0 705 690 700 424,990 29,714,050,000 906
12 Feb 2020 0 700 690 690 127,372 8,849,316,500 595
13 Feb 2020 0 695 680 685 133,992 9,270,059,000 573
14 Feb 2020 0 695 685 685 213,888 14,727,699,500 919
17 Feb 2020 0 690 655 660 187,978 12,776,995,500 826
18 Feb 2020 0 675 650 670 260,149 17,252,800,000 1,145
19 Feb 2020 0 685 675 680 129,117 8,750,218,500 522
20 Feb 2020 0 685 665 685 136,571 9,282,278,000 615
21 Feb 2020 0 685 670 670 127,960 8,635,803,500 570
25 Feb 2020 0 655 595 645 127,051 8,153,128,500 435
27 Feb 2020 0 650 595 650 76,735 4,792,167,000 822
28 Feb 2020 0 650 605 645 38,429 2,389,459,000 523
02 Mar 2020 0 665 610 645 49,135 3,104,595,500 557
03 Mar 2020 0 655 645 645 35,594 2,313,124,500 170
04 Mar 2020 0 670 635 670 65,509 4,214,402,000 385
05 Mar 2020 0 675 640 650 77,669 5,139,235,500 592
09 Mar 2020 0 610 525 575 105,122 6,160,162,000 495
10 Mar 2020 0 590 560 565 175,950 10,126,991,500 602
11 Mar 2020 0 575 515 545 69,207 3,804,956,000 457
12 Mar 2020 0 520 492 492 13,238 652,856,200 195
13 Mar 2020 0 500 458 458 7,546 345,611,000 93
16 Mar 2020 0 458 426 426 93,853 4,076,828,400 532
17 Mar 2020 0 426 398 398 111,215 4,485,263,000 293
18 Mar 2020 0 402 372 372 34,515 1,287,005,800 63
19 Mar 2020 0 372 346 346 10,921 380,596,600 88
20 Mar 2020 0 432 322 432 169,881 5,678,688,200 135
23 Mar 2020 0 434 402 402 7,512 305,103,000 45
24 Mar 2020 0 402 374 374 16,363 616,647,800 430
26 Mar 2020 0 466 348 466 470,903 18,556,284,800 1,196
27 Mar 2020 0 482 434 434 177,738 8,211,490,000 786
30 Mar 2020 0 434 404 404 7,675 313,394,000 180
31 Mar 2020 0 440 376 440 102,439 4,164,219,400 849
01 Apr 2020 0 440 410 410 35,770 1,486,992,800 596
02 Apr 2020 0 416 382 382 247,008 9,450,380,000 715
03 Apr 2020 0 400 362 372 483,510 18,675,203,400 2,007
06 Apr 2020 0 408 368 400 468,059 18,478,064,800 1,577
07 Apr 2020 0 420 372 372 408,953 16,165,721,600 1,833
08 Apr 2020 0 376 348 348 83,071 2,967,226,000 828
09 Apr 2020 0 368 330 360 75,212 2,678,800,000 838
13 Apr 2020 0 378 360 360 300,223 11,012,342,200 1,088
14 Apr 2020 0 382 362 376 372,230 13,794,015,800 1,557
15 Apr 2020 0 392 358 360 412,817 15,562,810,800 1,860
17 Apr 2020 0 356 336 344 409,107 14,360,783,400 1,086
20 Apr 2020 0 350 320 320 485,137 16,155,131,800 1,600
21 Apr 2020 0 320 298 298 143,054 4,289,715,800 943
22 Apr 2020 0 294 280 284 204,985 5,813,596,000 1,613
23 Apr 2020 0 332 286 310 560,287 17,319,549,200 4,082
24 Apr 2020 0 314 290 290 382,878 11,299,258,000 2,461
27 Apr 2020 0 296 280 286 394,218 11,403,655,000 1,274
28 Apr 2020 0 300 274 286 80,862 2,328,720,800 1,008
29 Apr 2020 0 312 286 306 209,327 6,365,646,600 2,362
30 Apr 2020 0 318 302 304 159,340 4,911,896,600 1,967
04 May 2020 0 302 284 284 152,969 4,427,402,800 1,087
05 May 2020 0 300 284 288 232,484 6,732,465,400 1,112
06 May 2020 0 294 280 282 129,631 3,692,237,400 1,079
08 May 2020 0 298 280 298 155,742 4,559,592,000 1,514
11 May 2020 0 304 294 296 122,827 3,671,531,200 1,290
12 May 2020 0 296 280 288 163,149 4,680,294,800 1,225
13 May 2020 0 288 278 288 182,729 5,156,996,200 839
14 May 2020 0 288 278 286 91,509 2,594,389,400 758
15 May 2020 0 288 280 288 79,916 2,272,002,200 770
18 May 2020 0 288 282 286 57,047 1,624,877,200 351
19 May 2020 0 300 288 292 211,442 6,214,308,200 1,762
20 May 2020 0 294 284 292 92,141 2,660,096,600 593
26 May 2020 0 296 286 292 86,090 2,507,288,400 815
27 May 2020 0 294 288 290 170,034 4,932,224,400 800
28 May 2020 0 304 288 294 574,248 17,037,496,800 1,951
29 May 2020 0 312 292 312 769,063 23,518,323,600 3,445
02 Jun 2020 0 330 308 320 645,135 20,645,578,600 3,728
03 Jun 2020 0 332 306 328 463,843 14,949,395,600 2,772
04 Jun 2020 0 344 330 332 652,970 22,032,012,200 1,675
05 Jun 2020 0 388 324 388 891,805 31,801,733,000 3,391
08 Jun 2020 0 450 390 448 679,914 27,951,092,400 3,043
09 Jun 2020 0 458 418 418 419,188 18,493,990,000 2,236
10 Jun 2020 0 418 390 390 292,013 11,572,053,600 1,325
11 Jun 2020 0 394 364 364 360,569 13,470,204,200 2,732
12 Jun 2020 0 376 340 366 493,970 17,535,251,200 2,390
15 Jun 2020 0 376 352 370 294,538 10,848,985,000 1,359
16 Jun 2020 0 404 374 404 578,181 22,517,749,800 2,478
17 Jun 2020 0 408 382 398 788,774 31,105,506,200 3,215
18 Jun 2020 0 398 382 394 362,070 14,190,142,200 1,760
19 Jun 2020 0 398 388 392 268,819 10,501,879,000 841
22 Jun 2020 0 396 384 388 286,580 11,242,029,800 1,179
23 Jun 2020 0 412 382 412 381,476 15,231,530,000 3,434
24 Jun 2020 0 422 398 408 291,205 11,940,886,000 3,157
25 Jun 2020 0 404 386 398 371,224 14,663,038,800 2,213
26 Jun 2020 0 410 390 390 205,812 8,119,032,000 1,039
29 Jun 2020 0 394 384 390 217,887 8,485,169,800 1,153
30 Jun 2020 0 398 388 390 281,595 11,069,915,400 1,360
01 Jul 2020 0 394 388 390 234,384 9,164,749,800 1,787
02 Jul 2020 0 396 388 394 330,283 12,963,260,800 1,801
03 Jul 2020 0 400 388 394 209,129 8,255,503,000 1,252
06 Jul 2020 0 394 388 392 234,615 9,175,659,600 1,329
07 Jul 2020 0 394 380 392 334,251 12,901,148,400 1,995
08 Jul 2020 0 394 388 392 283,106 11,054,886,800 1,456
09 Jul 2020 0 394 382 386 330,987 12,871,770,400 1,624
10 Jul 2020 0 386 380 382 201,377 7,720,694,400 1,229
13 Jul 2020 0 384 376 376 253,943 9,657,562,200 1,495
14 Jul 2020 0 378 362 366 199,126 7,325,130,400 1,688
15 Jul 2020 0 384 360 364 503,690 18,709,983,000 2,751
16 Jul 2020 0 370 360 366 216,015 7,834,698,400 1,195
17 Jul 2020 0 370 360 364 179,659 6,573,106,200 1,012
20 Jul 2020 0 370 362 362 228,464 8,340,561,000 1,076
21 Jul 2020 0 380 362 374 483,938 17,817,235,600 2,066
22 Jul 2020 0 386 370 376 264,337 10,029,538,800 1,686
23 Jul 2020 0 382 372 376 201,055 7,595,719,400 1,234
24 Jul 2020 0 380 364 366 367,374 13,711,741,200 1,451
27 Jul 2020 0 382 366 380 313,369 11,797,965,800 1,557
28 Jul 2020 0 388 374 378 232,475 8,888,444,000 1,268
29 Jul 2020 0 382 374 380 225,813 8,522,024,000 1,516
30 Jul 2020 0 382 368 376 183,937 6,914,623,200 981
03 Aug 2020 0 378 350 350 329,618 11,997,682,000 1,327

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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