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 19 Nov 2019
99.58% Scripless = 4,685,300,240.000
Local Percentage
61.55%
Foreign Percentage
38.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Nov 2018 0 448 442 444 178,656 7,961,528,600 433
28 Nov 2018 0 450 442 446 224,933 10,049,498,200 916
29 Nov 2018 0 458 446 458 298,941 13,498,341,800 848
30 Nov 2018 0 472 450 450 240,924 11,141,577,600 1,111
03 Dec 2018 0 478 450 474 278,030 12,934,698,600 1,180
04 Dec 2018 0 480 462 462 305,485 14,320,009,400 880
05 Dec 2018 0 478 456 468 189,963 8,867,396,600 679
06 Dec 2018 0 494 456 484 279,312 13,080,725,400 985
07 Dec 2018 0 486 468 470 181,541 8,570,467,000 883
10 Dec 2018 0 470 442 450 187,908 8,569,126,600 853
11 Dec 2018 0 454 440 444 136,317 6,079,689,800 711
12 Dec 2018 0 460 444 456 136,367 6,129,766,600 773
13 Dec 2018 0 480 454 474 593,372 27,853,281,600 678
14 Dec 2018 0 482 470 478 208,765 9,951,754,000 636
17 Dec 2018 0 482 472 478 158,078 7,537,908,800 427
18 Dec 2018 0 478 470 474 153,567 7,290,649,600 562
19 Dec 2018 0 476 468 474 179,731 8,519,138,400 459
20 Dec 2018 0 474 466 470 209,444 9,835,781,600 426
21 Dec 2018 0 474 466 470 158,688 7,456,408,000 813
26 Dec 2018 0 472 450 470 152,688 7,165,732,400 267
27 Dec 2018 0 476 468 470 176,641 8,287,617,600 136
28 Dec 2018 0 500 470 500 161,697 7,784,406,200 328
02 Jan 2019 0 500 472 472 147,145 7,123,964,200 430
03 Jan 2019 0 488 472 478 162,318 7,749,003,000 383
04 Jan 2019 0 494 478 480 276,214 13,411,759,200 555
07 Jan 2019 0 498 480 494 206,400 10,153,309,800 493
08 Jan 2019 0 515 486 488 355,760 17,845,071,300 1,659
09 Jan 2019 0 498 488 488 150,298 7,417,720,800 580
10 Jan 2019 0 500 490 492 196,742 9,693,760,800 676
11 Jan 2019 0 505 492 492 153,666 7,632,721,900 468
14 Jan 2019 0 494 474 478 187,616 9,041,754,000 915
15 Jan 2019 0 492 474 488 224,792 10,939,549,200 663
16 Jan 2019 0 496 488 490 192,414 9,452,033,000 671
17 Jan 2019 0 494 478 480 176,211 8,600,773,400 687
18 Jan 2019 0 484 466 480 211,332 10,027,693,600 947
21 Jan 2019 0 484 474 476 152,714 7,256,063,800 471
22 Jan 2019 0 490 472 490 188,369 8,991,648,200 619
23 Jan 2019 0 530 486 505 572,880 28,827,954,700 2,180
24 Jan 2019 0 510 496 498 322,921 16,164,358,600 2,004
25 Jan 2019 0 515 498 505 283,294 14,294,575,600 1,518
28 Jan 2019 0 515 492 496 182,382 9,125,522,100 779
29 Jan 2019 0 498 486 486 183,740 9,063,495,800 679
30 Jan 2019 0 490 478 482 163,015 7,840,432,000 779
31 Jan 2019 0 496 480 488 115,658 5,669,667,000 760
01 Feb 2019 0 570 490 545 1,133,827 59,631,789,700 3,597
04 Feb 2019 0 585 535 570 659,089 37,089,116,000 2,593
06 Feb 2019 0 620 565 605 545,292 32,675,949,000 2,060
07 Feb 2019 0 610 590 600 218,498 13,137,026,500 1,249
08 Feb 2019 0 610 595 600 173,479 10,446,699,500 640
11 Feb 2019 0 605 590 595 144,402 8,586,589,000 363
12 Feb 2019 0 595 545 575 178,613 10,261,376,000 838
13 Feb 2019 0 580 550 555 137,248 7,708,597,000 580
14 Feb 2019 0 575 555 570 165,389 9,371,304,000 738
15 Feb 2019 0 575 555 565 88,326 5,038,233,000 373
18 Feb 2019 0 575 565 570 172,806 9,867,158,000 603
19 Feb 2019 0 600 570 575 204,516 12,026,495,000 1,357
20 Feb 2019 0 600 575 585 241,953 14,232,567,500 1,465
21 Feb 2019 0 615 585 605 387,285 23,301,066,000 2,356
22 Feb 2019 0 610 585 585 157,429 9,434,066,500 987
25 Feb 2019 0 595 560 560 163,216 9,317,312,000 949
26 Feb 2019 0 575 560 575 162,152 9,201,687,500 745
27 Feb 2019 0 595 575 585 158,744 9,248,842,500 667
28 Feb 2019 0 590 570 590 126,932 7,374,655,500 701
01 Mar 2019 0 640 585 630 508,432 31,222,227,000 2,730
04 Mar 2019 0 640 610 610 332,979 20,665,155,000 2,150
05 Mar 2019 0 610 560 600 299,234 17,515,954,000 1,572
06 Mar 2019 0 610 590 595 180,775 10,755,177,500 735
08 Mar 2019 0 610 580 595 245,255 14,576,370,500 1,218
11 Mar 2019 0 600 565 565 323,045 18,668,371,500 1,274
12 Mar 2019 0 595 570 575 447,132 26,025,515,000 1,244
13 Mar 2019 0 580 565 580 250,160 14,297,109,000 1,154
14 Mar 2019 0 590 575 580 131,860 7,644,790,000 879
15 Mar 2019 0 595 570 570 236,984 13,794,473,000 1,207
18 Mar 2019 0 585 570 575 162,305 9,370,701,500 759
19 Mar 2019 0 600 575 585 207,814 12,217,440,500 1,126
20 Mar 2019 0 595 575 575 180,091 10,564,960,500 1,017
21 Mar 2019 0 595 580 590 219,090 12,901,847,000 953
22 Mar 2019 0 590 580 580 123,476 7,223,593,500 635
25 Mar 2019 0 580 550 555 275,534 15,545,830,500 1,433
26 Mar 2019 0 570 540 555 318,025 17,705,135,500 1,335
27 Mar 2019 0 560 530 555 175,092 9,572,486,000 907
28 Mar 2019 0 560 550 555 134,529 7,466,450,000 911
29 Mar 2019 0 565 550 550 149,929 8,320,172,000 839
01 Apr 2019 0 560 540 550 323,647 17,775,228,000 1,423
02 Apr 2019 0 595 555 565 455,423 26,275,892,500 2,754
04 Apr 2019 0 590 570 580 324,959 18,882,834,500 2,195
05 Apr 2019 0 590 565 565 352,031 20,341,784,000 1,059
08 Apr 2019 0 570 550 555 347,088 19,441,082,000 1,411
09 Apr 2019 0 565 550 560 179,753 10,059,703,000 1,038
10 Apr 2019 0 565 550 555 201,596 11,262,712,000 1,123
11 Apr 2019 0 560 550 560 150,923 8,367,247,500 729
12 Apr 2019 0 560 545 560 161,966 8,987,391,500 774
15 Apr 2019 0 565 555 555 198,017 11,087,899,500 1,257
16 Apr 2019 0 580 555 570 221,135 12,526,216,000 1,272
18 Apr 2019 0 670 580 660 1,024,552 63,176,926,500 3,715
22 Apr 2019 0 670 615 645 651,699 41,578,142,500 3,241
23 Apr 2019 0 660 640 645 357,142 23,101,858,000 1,461
24 Apr 2019 0 650 640 645 260,234 16,801,814,500 1,047
25 Apr 2019 0 650 635 640 315,119 20,247,800,500 1,096
26 Apr 2019 0 675 635 670 364,712 23,804,596,000 1,920
29 Apr 2019 0 675 650 670 300,400 19,917,274,500 1,483
30 Apr 2019 0 690 670 675 449,236 30,435,906,500 1,936
02 May 2019 0 685 660 660 317,184 21,212,243,500 1,618
03 May 2019 0 665 625 630 215,104 13,898,578,500 1,100
06 May 2019 0 635 605 610 468,559 29,119,491,500 1,694
07 May 2019 0 630 610 615 342,470 21,327,825,000 1,607
08 May 2019 0 660 615 645 587,818 37,558,427,000 1,936
09 May 2019 0 660 645 650 361,359 23,573,199,000 1,811
10 May 2019 0 655 640 650 309,310 19,989,409,000 1,384
14 May 2019 0 645 620 625 221,523 14,041,397,000 874
15 May 2019 0 635 615 620 297,227 18,662,911,500 1,446
16 May 2019 0 625 595 595 283,892 17,419,470,000 1,291
17 May 2019 0 600 590 590 175,957 10,528,564,000 925
20 May 2019 0 595 575 580 261,754 15,369,470,500 904
21 May 2019 0 595 585 595 294,407 17,344,421,000 1,430
22 May 2019 0 600 590 595 204,593 12,171,001,000 1,013
23 May 2019 0 600 585 585 327,486 19,525,664,500 1,648
24 May 2019 0 610 585 590 309,923 18,355,561,500 1,610
27 May 2019 0 595 580 585 316,659 18,599,282,500 1,822
28 May 2019 0 595 580 580 233,631 13,772,913,000 1,146
29 May 2019 0 585 575 575 297,296 17,242,148,500 1,416
31 May 2019 0 590 575 585 289,588 16,842,139,500 1,301
10 Jun 2019 0 625 585 620 308,685 18,775,504,500 1,644
11 Jun 2019 0 690 620 685 695,105 45,756,025,000 3,167
12 Jun 2019 0 705 665 695 431,301 29,771,117,000 2,311
13 Jun 2019 0 750 675 720 792,743 56,133,895,500 3,424
14 Jun 2019 0 790 720 740 526,638 39,632,996,500 3,171
17 Jun 2019 0 745 710 720 468,425 34,088,660,000 2,427
18 Jun 2019 0 760 715 755 435,913 32,198,316,000 2,008
19 Jun 2019 0 760 725 735 369,563 27,688,082,500 1,561
20 Jun 2019 0 750 710 720 339,228 24,937,567,500 1,546
21 Jun 2019 0 730 680 725 347,635 24,900,182,000 1,635
24 Jun 2019 0 730 705 715 385,789 27,773,102,500 1,876
25 Jun 2019 0 735 710 715 239,215 17,329,666,000 1,307
26 Jun 2019 0 730 710 720 508,890 36,675,789,500 3,000
27 Jun 2019 0 750 705 705 413,635 30,143,545,000 2,764
28 Jun 2019 0 725 710 720 351,451 25,171,416,500 1,728
01 Jul 2019 0 740 720 735 329,257 24,033,702,500 1,955
02 Jul 2019 0 795 735 780 801,355 61,939,173,500 4,230
03 Jul 2019 0 830 750 785 968,411 77,817,484,000 5,014
04 Jul 2019 0 800 790 795 430,691 34,327,508,500 2,254
05 Jul 2019 0 800 765 775 633,180 49,471,660,000 2,663
08 Jul 2019 0 785 750 750 403,823 31,053,569,500 1,938
09 Jul 2019 0 810 755 770 689,155 53,662,816,000 2,632
10 Jul 2019 0 785 770 775 388,488 30,219,438,000 2,187
11 Jul 2019 0 805 770 800 399,614 31,383,109,500 1,941
12 Jul 2019 0 805 785 790 306,547 24,393,547,500 1,936
15 Jul 2019 0 815 790 800 366,965 29,455,120,000 1,887
16 Jul 2019 0 800 785 795 132,841 10,535,181,000 846
17 Jul 2019 0 800 785 785 331,808 26,356,953,500 1,582
18 Jul 2019 0 790 765 765 281,700 21,864,772,500 1,408
19 Jul 2019 0 785 770 780 274,369 21,354,517,000 1,316
22 Jul 2019 0 785 770 770 222,841 17,360,151,500 1,424
23 Jul 2019 0 790 775 790 183,253 14,313,583,000 1,365
24 Jul 2019 0 810 785 810 482,719 38,717,439,500 2,057
25 Jul 2019 0 850 810 850 502,174 41,720,740,000 2,584
26 Jul 2019 0 855 805 820 340,020 28,081,673,000 1,978
29 Jul 2019 0 825 795 795 197,829 15,922,273,000 1,285
30 Jul 2019 0 830 795 825 298,062 24,307,552,000 1,352
31 Jul 2019 0 830 810 810 287,687 23,449,678,500 1,677
01 Aug 2019 0 825 805 820 207,823 17,006,241,500 1,188
02 Aug 2019 0 820 805 810 201,053 16,396,576,000 1,108
05 Aug 2019 0 810 730 800 356,746 27,575,504,000 1,764
06 Aug 2019 0 800 745 800 133,669 10,382,287,000 887
07 Aug 2019 0 805 780 780 208,229 16,474,617,000 1,299
08 Aug 2019 0 800 780 800 217,600 17,217,483,500 1,202
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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