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 8 Oct 2024
99.58% Scripless = 4,685,322,240.000
Local Percentage
64.98%
Foreign Percentage
34.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 414 400 412 175,390 7,109,878,200 1,598
17 Oct 2023 0 438 412 436 318,408 13,657,685,400 4,204
19 Oct 2023 0 442 408 408 194,493 8,241,816,600 2,321
20 Oct 2023 0 428 404 426 157,962 6,596,934,800 1,852
23 Oct 2023 0 430 414 426 161,061 6,788,117,800 1,782
24 Oct 2023 0 432 420 430 126,886 5,427,090,600 1,316
25 Oct 2023 0 436 416 426 128,303 5,465,099,400 1,572
26 Oct 2023 0 428 410 414 100,110 4,154,389,600 1,103
30 Oct 2023 0 418 404 410 95,344 3,940,702,800 880
31 Oct 2023 0 420 406 410 101,605 4,192,170,000 1,072
01 Nov 2023 0 416 408 412 89,642 3,690,473,800 818
02 Nov 2023 0 418 408 414 84,677 3,507,396,800 879
03 Nov 2023 0 428 418 428 149,698 6,340,945,600 1,229
06 Nov 2023 0 434 424 432 136,200 5,849,099,200 1,369
07 Nov 2023 0 434 426 428 118,900 5,109,768,200 1,179
08 Nov 2023 0 430 412 412 96,239 4,029,223,200 1,196
09 Nov 2023 0 426 414 416 82,570 3,468,023,800 941
10 Nov 2023 0 420 412 412 77,682 3,227,898,400 857
13 Nov 2023 0 420 412 416 79,989 3,315,777,600 836
14 Nov 2023 0 428 416 428 123,217 5,221,090,600 1,197
15 Nov 2023 0 432 420 420 86,996 3,699,026,800 1,191
16 Nov 2023 0 458 420 458 376,491 16,697,944,200 3,796
17 Nov 2023 0 460 440 440 309,191 13,788,414,200 3,883
20 Nov 2023 0 450 440 444 122,748 5,472,075,800 1,993
21 Nov 2023 0 450 430 432 161,275 7,074,100,000 2,002
22 Nov 2023 0 442 428 430 110,510 4,808,248,200 1,402
23 Nov 2023 0 438 430 436 104,698 4,547,423,400 1,097
24 Nov 2023 0 440 422 430 142,457 6,108,710,800 1,639
27 Nov 2023 0 436 422 424 107,286 4,607,612,800 1,280
28 Nov 2023 0 436 424 432 136,608 5,846,555,600 1,771
29 Nov 2023 0 450 428 438 298,312 13,156,709,600 3,101
01 Dec 2023 0 440 432 432 79,312 3,448,985,400 918
04 Dec 2023 0 442 426 428 78,309 3,394,269,400 993
05 Dec 2023 0 430 420 420 104,121 4,404,616,600 909
06 Dec 2023 0 432 416 430 337,976 14,241,808,400 1,639
07 Dec 2023 0 442 418 420 392,958 16,734,963,800 2,102
11 Dec 2023 0 436 420 420 110,631 4,707,512,400 1,075
12 Dec 2023 0 428 420 420 133,429 5,625,131,600 890
13 Dec 2023 0 434 420 426 169,639 7,256,005,200 1,078
14 Dec 2023 0 432 424 430 77,730 3,322,271,600 702
15 Dec 2023 0 430 420 420 52,386 2,222,841,400 536
18 Dec 2023 0 430 420 426 78,941 3,360,988,400 907
19 Dec 2023 0 438 422 432 106,547 4,558,637,800 1,145
20 Dec 2023 0 434 424 426 87,171 3,741,282,400 889
21 Dec 2023 0 432 422 428 82,666 3,539,278,000 846
22 Dec 2023 0 430 424 428 77,864 3,322,422,600 674
27 Dec 2023 0 434 426 426 83,165 3,571,932,600 743
28 Dec 2023 0 434 424 424 108,745 4,677,484,200 828
29 Dec 2023 0 440 426 434 199,918 8,613,899,200 1,064
02 Jan 2024 0 434 422 424 85,220 3,644,207,200 588
03 Jan 2024 0 428 420 420 79,629 3,367,457,600 692
04 Jan 2024 0 426 418 418 219,758 9,235,985,400 1,376
05 Jan 2024 0 428 420 422 73,425 3,105,129,600 761
08 Jan 2024 0 430 418 418 216,045 9,132,559,600 3,946
09 Jan 2024 0 426 418 420 155,783 6,546,696,600 692
10 Jan 2024 0 424 418 418 134,500 5,656,483,200 580
11 Jan 2024 0 424 418 420 192,480 8,078,664,600 874
12 Jan 2024 0 420 380 382 237,637 9,410,581,200 1,925
15 Jan 2024 0 386 376 376 144,704 5,477,147,800 1,376
16 Jan 2024 0 380 370 376 94,937 3,564,944,600 1,584
17 Jan 2024 0 392 376 380 189,013 7,239,322,400 2,523
18 Jan 2024 0 404 374 400 152,824 5,937,422,600 1,882
19 Jan 2024 0 402 390 394 112,945 4,468,065,800 1,116
22 Jan 2024 0 420 396 416 207,720 8,560,493,800 1,952
23 Jan 2024 0 418 402 404 92,583 3,765,358,600 1,101
24 Jan 2024 0 410 390 392 72,433 2,890,441,400 751
25 Jan 2024 0 396 384 386 100,974 3,933,425,200 1,143
26 Jan 2024 0 394 380 380 61,183 2,367,480,800 547
29 Jan 2024 0 412 380 396 138,074 5,500,670,000 2,559
30 Jan 2024 0 412 392 400 122,605 4,934,044,000 1,286
31 Jan 2024 0 412 400 410 155,834 6,365,212,000 1,311
01 Feb 2024 0 418 404 408 68,501 2,822,683,000 640
02 Feb 2024 0 410 402 408 65,116 2,649,696,400 650
05 Feb 2024 0 416 400 412 103,302 4,241,035,800 945
06 Feb 2024 0 420 410 410 63,115 2,625,313,200 589
07 Feb 2024 0 414 406 410 82,786 3,406,433,000 827
12 Feb 2024 0 440 410 432 239,072 10,296,551,400 2,227
13 Feb 2024 0 442 430 432 101,095 4,408,697,000 1,157
15 Feb 2024 0 448 434 444 157,593 6,974,910,400 1,560
16 Feb 2024 0 456 440 448 246,187 11,031,121,800 1,666
19 Feb 2024 0 466 448 464 319,554 14,673,317,000 1,889
20 Feb 2024 0 505 462 496 421,198 20,507,646,900 4,241
21 Feb 2024 0 510 492 505 185,719 9,330,593,900 1,675
22 Feb 2024 0 505 494 500 141,578 7,066,326,900 1,458
23 Feb 2024 0 575 505 530 756,306 41,018,243,500 4,963
26 Feb 2024 0 575 530 560 303,858 16,820,756,500 2,379
27 Feb 2024 0 575 550 575 236,498 13,422,380,000 1,554
28 Feb 2024 0 580 545 560 289,595 16,245,033,500 2,668
29 Feb 2024 0 575 550 565 265,532 15,017,637,000 1,571
01 Mar 2024 0 575 550 560 103,367 5,782,245,500 1,046
04 Mar 2024 0 600 560 570 546,236 31,922,155,000 3,827
05 Mar 2024 0 580 555 565 124,421 7,017,540,500 1,348
06 Mar 2024 0 570 550 555 88,927 4,988,601,000 641
07 Mar 2024 0 585 550 575 175,246 10,032,246,500 1,940
08 Mar 2024 0 640 565 620 748,481 45,426,756,500 6,264
13 Mar 2024 0 775 625 775 979,343 72,967,116,000 6,331
14 Mar 2024 0 940 785 850 2,514,532 219,641,535,000 24,101
15 Mar 2024 0 945 855 930 917,805 82,817,492,000 11,573
18 Mar 2024 0 950 875 885 488,268 44,415,535,500 4,380
19 Mar 2024 0 920 860 875 404,577 35,908,985,500 3,325
20 Mar 2024 0 920 870 920 553,375 49,875,813,500 3,919
22 Mar 2024 0 970 735 920 635,942 58,132,734,500 4,988
25 Mar 2024 0 945 900 900 302,432 27,732,278,500 2,086
27 Mar 2024 0 905 880 890 194,605 17,377,060,000 1,195
28 Mar 2024 0 925 890 905 226,474 20,470,727,500 1,715
01 Apr 2024 0 940 895 920 366,272 33,665,565,500 3,226
02 Apr 2024 0 965 920 955 373,578 35,355,505,500 4,951
03 Apr 2024 0 970 940 950 265,061 25,326,953,000 2,379
16 Apr 2024 0 1,180 1,000 1,170 505,232 55,877,002,000 7,825
17 Apr 2024 0 1,190 1,150 1,160 199,153 23,270,245,500 2,047
18 Apr 2024 0 1,185 1,150 1,155 80,205 9,323,804,500 1,203
19 Apr 2024 0 1,170 1,005 1,045 404,848 43,899,343,500 3,661
22 Apr 2024 0 1,090 1,045 1,085 118,899 12,741,705,000 1,700
23 Apr 2024 0 1,110 1,075 1,100 187,925 20,513,220,500 3,358
24 Apr 2024 0 1,110 1,080 1,085 133,289 14,583,948,500 1,133
25 Apr 2024 0 1,125 1,075 1,100 169,292 18,567,078,500 1,277
26 Apr 2024 0 1,125 1,090 1,095 144,229 15,923,184,000 1,781
29 Apr 2024 0 1,150 1,090 1,135 183,515 20,506,379,000 3,041
30 Apr 2024 0 1,170 1,015 1,070 441,458 48,442,678,000 4,484
02 May 2024 0 1,085 1,030 1,080 198,195 21,048,093,000 1,587
03 May 2024 0 1,130 1,080 1,100 299,954 32,957,307,500 2,184
06 May 2024 0 1,170 1,100 1,155 262,695 30,134,143,500 2,260
07 May 2024 0 1,225 1,150 1,165 447,499 52,852,726,500 4,307
08 May 2024 0 1,200 1,165 1,190 169,746 20,074,378,500 2,085
13 May 2024 0 1,245 1,195 1,200 318,521 38,915,222,500 4,787
14 May 2024 0 1,220 1,185 1,200 181,714 21,707,697,000 1,434
15 May 2024 0 1,210 1,185 1,185 123,453 14,687,172,500 1,294
16 May 2024 0 1,230 1,095 1,110 452,278 52,103,485,000 4,073
17 May 2024 0 1,150 1,045 1,110 326,545 35,805,559,000 4,922
20 May 2024 0 1,125 950 970 571,681 57,370,566,000 6,877
21 May 2024 0 1,010 950 965 181,043 17,747,591,500 2,108
22 May 2024 0 1,005 960 985 82,092 8,091,457,000 1,302
29 May 2024 0 1,150 1,110 1,110 98,402 11,039,526,000 1,403
30 May 2024 0 1,160 1,100 1,155 160,097 18,202,087,000 1,948
31 May 2024 0 1,200 1,150 1,190 280,752 33,343,794,000 3,148
03 Jun 2024 0 1,230 1,185 1,185 156,901 18,905,822,000 2,333
04 Jun 2024 0 1,200 1,150 1,170 115,937 13,620,557,000 2,011
05 Jun 2024 0 1,190 1,155 1,170 185,734 21,658,356,500 1,600
06 Jun 2024 0 1,180 1,125 1,155 179,303 20,583,978,500 1,310
10 Jun 2024 0 1,165 1,125 1,155 100,508 11,531,216,500 1,605
11 Jun 2024 0 1,180 1,130 1,150 123,212 14,172,720,000 1,360
12 Jun 2024 0 1,175 1,120 1,140 123,027 14,048,622,000 898
13 Jun 2024 0 1,165 1,130 1,130 81,190 9,288,116,000 1,023
14 Jun 2024 0 1,130 1,055 1,055 205,471 22,499,375,000 1,851
19 Jun 2024 0 1,065 1,030 1,050 72,655 7,620,768,000 1,032
20 Jun 2024 0 1,070 1,000 1,050 91,119 9,391,888,500 858
24 Jun 2024 0 1,110 1,050 1,095 64,088 6,982,941,500 1,473
25 Jun 2024 0 1,105 1,050 1,085 41,775 4,527,151,000 1,684
26 Jun 2024 0 1,100 1,080 1,085 8,129 885,732,500 471
27 Jun 2024 0 1,090 1,060 1,070 31,035 3,319,076,500 1,403
01 Jul 2024 0 1,130 1,075 1,115 97,219 10,768,947,500 2,047
02 Jul 2024 0 1,130 1,090 1,125 59,425 6,567,458,500 2,010
03 Jul 2024 0 1,125 1,095 1,100 30,323 3,354,536,500 667
04 Jul 2024 0 1,125 1,085 1,100 69,698 7,688,814,500 930
05 Jul 2024 0 1,115 1,085 1,090 43,535 4,781,951,000 607
08 Jul 2024 0 1,105 1,070 1,090 40,101 4,348,856,500 1,621
09 Jul 2024 0 1,100 1,080 1,080 16,586 1,798,084,000 1,283
10 Jul 2024 0 1,085 1,070 1,070 21,895 2,362,220,000 889
11 Jul 2024 0 1,110 1,070 1,110 67,076 7,370,310,500 1,028
15 Jul 2024 0 1,120 1,080 1,100 99,380 10,916,379,000 1,944
16 Jul 2024 0 1,115 1,070 1,070 67,558 7,341,648,500 1,596
18 Jul 2024 0 1,075 1,070 1,075 25,129 2,692,907,000 2,007
19 Jul 2024 0 1,085 1,060 1,075 30,740 3,292,494,000 2,204
22 Jul 2024 0 1,085 1,065 1,080 40,535 4,350,178,000 2,711
23 Jul 2024 0 1,085 1,070 1,085 38,623 4,163,465,000 657
24 Jul 2024 0 1,100 1,070 1,080 49,541 5,397,269,500 1,620
25 Jul 2024 0 1,100 1,065 1,100 54,956 5,978,456,500 3,070
26 Jul 2024 0 1,100 1,090 1,100 30,723 3,365,993,500 736
29 Jul 2024 0 1,100 1,075 1,085 35,247 3,818,366,500 1,562
30 Jul 2024 0 1,105 1,085 1,100 66,905 7,333,615,000 1,948
31 Jul 2024 0 1,110 1,100 1,100 51,681 5,699,548,000 1,028
01 Aug 2024 0 1,170 1,090 1,100 209,075 23,151,043,000 3,684
02 Aug 2024 0 1,110 1,085 1,100 38,736 4,245,682,000 1,461
05 Aug 2024 0 1,090 960 970 318,739 32,479,655,500 7,921
06 Aug 2024 0 1,065 975 1,020 193,028 19,849,436,000 4,766
07 Aug 2024 0 1,060 1,025 1,055 46,242 4,853,112,500 1,579
09 Aug 2024 0 1,100 1,060 1,085 42,497 4,608,776,500 1,831
12 Aug 2024 1,085 1,100 1,085 1,095 97,074 10,638,779,000 2,420
13 Aug 2024 1,100 1,100 1,085 1,095 59,329 6,490,575,000 2,736
14 Aug 2024 1,095 1,100 1,085 1,095 62,816 6,884,094,000 1,338
15 Aug 2024 1,095 1,100 1,085 1,095 71,465 7,824,079,500 1,349
19 Aug 2024 1,090 1,095 1,075 1,095 42,979 4,653,222,000 1,114
20 Aug 2024 1,095 1,100 1,085 1,100 50,312 5,516,089,000 652
21 Aug 2024 1,100 1,100 1,060 1,065 56,176 6,017,954,500 682
22 Aug 2024 1,060 1,075 1,030 1,040 91,474 9,517,349,500 1,246
26 Aug 2024 1,040 1,050 1,030 1,035 76,042 7,920,013,500 607
27 Aug 2024 1,035 1,075 1,035 1,065 81,388 8,582,225,000 835
28 Aug 2024 1,065 1,065 1,035 1,045 76,213 7,972,837,000 694
29 Aug 2024 1,050 1,115 1,025 1,105 367,049 39,457,718,500 2,719
27 Sep 2024 1,325 1,330 1,280 1,325 251,696 32,831,164,500 2,035
01 Oct 2024 1,280 1,295 1,260 1,265 107,340 13,672,022,500 1,459
02 Oct 2024 1,270 1,270 1,185 1,205 250,864 30,825,794,000 3,143
03 Oct 2024 1,220 1,245 1,195 1,200 168,592 20,457,335,500 2,510
07 Oct 2024 1,180 1,185 1,150 1,165 181,468 21,122,312,500 2,196
08 Oct 2024 1,165 1,165 1,130 1,150 181,961 20,803,215,000 3,421

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SSIA : 12 IDR) 01 Jul 2024 03 Jul 2024 24 Jul 2024 Active
Proxy Voting   - 03 Jul 2024 12 Jul 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 15 May 2023 07 Jun 2023 Active
Proxy Voting   - 13 May 2022 08 Jun 2022 Active
Proxy Voting   - 24 Jun 2021 19 Jul 2021 Active
Cash Dividend (1 SSIA : 5 IDR) 29 May 2020 17 Jun 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online