PT Surya Semesta Internusa Tbk SSIA
IDX · Indonesia · Industrial Services
IDR 1,695.00+15.00 (+0.89%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,695.00 | +0.89% | IDR 1,670.00 | IDR 1,700.00 | IDR 1,650.00 | 5.68M |
| 2026-09-30 | IDR 1,680.00 | +0.90% | IDR 1,665.00 | IDR 1,710.00 | IDR 1,645.00 | 8.68M |
| 2026-09-29 | IDR 1,665.00 | +0.91% | IDR 1,650.00 | IDR 1,685.00 | IDR 1,585.00 | 10.87M |
| 2026-09-28 | IDR 1,650.00 | -1.79% | IDR 1,680.00 | IDR 1,710.00 | IDR 1,650.00 | 7.37M |
| 2026-09-25 | IDR 1,680.00 | -4.00% | IDR 1,745.00 | IDR 1,745.00 | IDR 1,680.00 | 12.10M |
| 2026-09-24 | IDR 1,750.00 | +2.04% | IDR 1,730.00 | IDR 1,765.00 | IDR 1,720.00 | 17.02M |
| 2026-09-23 | IDR 1,715.00 | +7.19% | IDR 1,610.00 | IDR 1,765.00 | IDR 1,600.00 | 29.34M |
| 2026-09-22 | IDR 1,600.00 | -4.76% | IDR 1,680.00 | IDR 1,685.00 | IDR 1,600.00 | 19.30M |
| 2026-09-21 | IDR 1,680.00 | -2.89% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,660.00 | 15.14M |
| 2026-09-18 | IDR 1,730.00 | +0.29% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,700.00 | 8.75M |
| 2026-09-17 | IDR 1,725.00 | +0.29% | IDR 1,720.00 | IDR 1,755.00 | IDR 1,715.00 | 12.32M |
| 2026-09-16 | IDR 1,720.00 | 0.00% | IDR 1,720.00 | IDR 1,770.00 | IDR 1,700.00 | 13.73M |
| 2026-09-15 | IDR 1,720.00 | +1.47% | IDR 1,715.00 | IDR 1,735.00 | IDR 1,695.00 | 9.96M |
| 2026-09-14 | IDR 1,695.00 | 0.00% | IDR 1,700.00 | IDR 1,735.00 | IDR 1,650.00 | 21.72M |
| 2026-09-11 | IDR 1,695.00 | -3.14% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,685.00 | 25.63M |
| 2026-09-10 | IDR 1,750.00 | -0.85% | IDR 1,765.00 | IDR 1,780.00 | IDR 1,750.00 | 19.70M |
| 2026-09-09 | IDR 1,765.00 | -1.94% | IDR 1,810.00 | IDR 1,825.00 | IDR 1,760.00 | 28.67M |
| 2026-09-08 | IDR 1,800.00 | +0.28% | IDR 1,795.00 | IDR 1,830.00 | IDR 1,795.00 | 16.44M |
| 2026-09-07 | IDR 1,795.00 | -0.83% | IDR 1,810.00 | IDR 1,830.00 | IDR 1,790.00 | 20.65M |
| 2026-09-04 | IDR 1,810.00 | -3.98% | IDR 1,890.00 | IDR 1,900.00 | IDR 1,805.00 | 39.15M |
| 2026-09-03 | IDR 1,885.00 | +0.27% | IDR 1,900.00 | IDR 1,940.00 | IDR 1,880.00 | 21.32M |
| 2026-09-02 | IDR 1,880.00 | -1.57% | IDR 1,930.00 | IDR 1,935.00 | IDR 1,875.00 | 23.08M |
| 2026-09-01 | IDR 1,910.00 | -1.55% | IDR 1,940.00 | IDR 1,950.00 | IDR 1,910.00 | 24.29M |
| 2026-08-31 | IDR 1,940.00 | +4.02% | IDR 1,875.00 | IDR 1,980.00 | IDR 1,875.00 | 76.70M |
| 2026-08-28 | IDR 1,865.00 | +0.54% | IDR 1,860.00 | IDR 1,890.00 | IDR 1,825.00 | 24.63M |
| 2026-08-27 | IDR 1,855.00 | +3.06% | IDR 1,795.00 | IDR 1,880.00 | IDR 1,785.00 | 20.77M |
| 2026-08-26 | IDR 1,800.00 | -5.26% | IDR 1,900.00 | IDR 1,905.00 | IDR 1,800.00 | 38.67M |
| 2026-08-25 | IDR 1,900.00 | 0.00% | IDR 1,900.00 | IDR 1,900.00 | IDR 1,900.00 | 0 |
| 2026-08-24 | IDR 1,900.00 | +7.04% | IDR 1,800.00 | IDR 1,920.00 | IDR 1,760.00 | 73.73M |
| 2026-08-21 | IDR 1,775.00 | +0.57% | IDR 1,790.00 | IDR 1,805.00 | IDR 1,755.00 | 20.42M |
| 2026-08-20 | IDR 1,765.00 | +0.28% | IDR 1,770.00 | IDR 1,775.00 | IDR 1,740.00 | 19.67M |
| 2026-08-19 | IDR 1,760.00 | +4.14% | IDR 1,680.00 | IDR 1,775.00 | IDR 1,670.00 | 47.02M |
| 2026-08-18 | IDR 1,690.00 | +1.20% | IDR 1,680.00 | IDR 1,720.00 | IDR 1,645.00 | 22.21M |
| 2026-08-14 | IDR 1,670.00 | +0.60% | IDR 1,665.00 | IDR 1,695.00 | IDR 1,630.00 | 7.31M |
| 2026-08-13 | IDR 1,660.00 | -2.92% | IDR 1,720.00 | IDR 1,720.00 | IDR 1,650.00 | 12.24M |
| 2026-08-12 | IDR 1,710.00 | +3.01% | IDR 1,665.00 | IDR 1,730.00 | IDR 1,665.00 | 17.40M |
| 2026-08-11 | IDR 1,660.00 | -1.48% | IDR 1,685.00 | IDR 1,690.00 | IDR 1,645.00 | 11.26M |
| 2026-08-10 | IDR 1,685.00 | +0.90% | IDR 1,690.00 | IDR 1,735.00 | IDR 1,670.00 | 20.25M |
| 2026-08-07 | IDR 1,670.00 | +0.91% | IDR 1,655.00 | IDR 1,690.00 | IDR 1,655.00 | 8.60M |
| 2026-08-06 | IDR 1,655.00 | -0.90% | IDR 1,685.00 | IDR 1,710.00 | IDR 1,655.00 | 11.45M |
| 2026-08-05 | IDR 1,670.00 | +0.91% | IDR 1,675.00 | IDR 1,685.00 | IDR 1,660.00 | 12.73M |
| 2026-08-04 | IDR 1,655.00 | +0.30% | IDR 1,650.00 | IDR 1,690.00 | IDR 1,635.00 | 14.63M |
| 2026-08-03 | IDR 1,650.00 | 0.00% | IDR 1,665.00 | IDR 1,695.00 | IDR 1,650.00 | 12.64M |
| 2026-07-31 | IDR 1,650.00 | +2.48% | IDR 1,630.00 | IDR 1,690.00 | IDR 1,615.00 | 18.08M |
| 2026-07-30 | IDR 1,610.00 | +1.58% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,575.00 | 9.01M |
| 2026-07-29 | IDR 1,585.00 | -1.25% | IDR 1,605.00 | IDR 1,655.00 | IDR 1,555.00 | 13.20M |
| 2026-07-28 | IDR 1,605.00 | -0.93% | IDR 1,615.00 | IDR 1,625.00 | IDR 1,600.00 | 7.84M |
| 2026-07-27 | IDR 1,620.00 | -1.82% | IDR 1,650.00 | IDR 1,705.00 | IDR 1,600.00 | 24.67M |
| 2026-07-24 | IDR 1,650.00 | -4.07% | IDR 1,705.00 | IDR 1,710.00 | IDR 1,650.00 | 18.27M |
| 2026-07-23 | IDR 1,720.00 | -1.99% | IDR 1,770.00 | IDR 1,785.00 | IDR 1,700.00 | 30.19M |
| 2026-07-22 | IDR 1,755.00 | -3.84% | IDR 1,835.00 | IDR 1,855.00 | IDR 1,735.00 | 38.48M |
| 2026-07-21 | IDR 1,825.00 | +4.89% | IDR 1,740.00 | IDR 1,865.00 | IDR 1,740.00 | 58.98M |
| 2026-07-20 | IDR 1,740.00 | -0.57% | IDR 1,740.00 | IDR 1,765.00 | IDR 1,715.00 | 23.20M |
| 2026-07-17 | IDR 1,750.00 | -1.69% | IDR 1,800.00 | IDR 1,805.00 | IDR 1,705.00 | 35.80M |
| 2026-07-16 | IDR 1,780.00 | +15.58% | IDR 1,545.00 | IDR 1,830.00 | IDR 1,545.00 | 89.17M |
| 2026-07-15 | IDR 1,540.00 | +3.01% | IDR 1,505.00 | IDR 1,590.00 | IDR 1,495.00 | 12.74M |
| 2026-07-14 | IDR 1,495.00 | -0.66% | IDR 1,515.00 | IDR 1,525.00 | IDR 1,490.00 | 6.95M |
| 2026-07-13 | IDR 1,505.00 | +2.03% | IDR 1,480.00 | IDR 1,515.00 | IDR 1,460.00 | 3.61M |
| 2026-07-10 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,520.00 | IDR 1,470.00 | 6.37M |
| 2026-07-09 | IDR 1,475.00 | +1.03% | IDR 1,460.00 | IDR 1,495.00 | IDR 1,455.00 | 3.12M |
| 2026-07-08 | IDR 1,460.00 | -4.26% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,455.00 | 10.87M |
| 2026-07-07 | IDR 1,525.00 | +1.33% | IDR 1,515.00 | IDR 1,550.00 | IDR 1,495.00 | 3.39M |
| 2026-07-06 | IDR 1,505.00 | 0.00% | IDR 1,510.00 | IDR 1,530.00 | IDR 1,500.00 | 2.43M |
| 2026-07-03 | IDR 1,505.00 | 0.00% | IDR 1,520.00 | IDR 1,530.00 | IDR 1,500.00 | 3.67M |
| 2026-07-02 | IDR 1,505.00 | +1.01% | IDR 1,490.00 | IDR 1,530.00 | IDR 1,470.00 | 6.93M |
| 2026-07-01 | IDR 1,490.00 | -0.33% | IDR 1,485.00 | IDR 1,525.00 | IDR 1,460.00 | 6.98M |
| 2026-06-30 | IDR 1,495.00 | +0.67% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,400.00 | 20.34M |
| 2026-06-29 | IDR 1,485.00 | -2.62% | IDR 1,525.00 | IDR 1,530.00 | IDR 1,480.00 | 5.03M |
| 2026-06-26 | IDR 1,525.00 | -3.17% | IDR 1,575.00 | IDR 1,580.00 | IDR 1,500.00 | 10.33M |
| 2026-06-25 | IDR 1,575.00 | +0.32% | IDR 1,575.00 | IDR 1,590.00 | IDR 1,540.00 | 9.50M |
| 2026-06-24 | IDR 1,570.00 | -1.57% | IDR 1,600.00 | IDR 1,665.00 | IDR 1,570.00 | 21.52M |
| 2026-06-23 | IDR 1,595.00 | +0.31% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,560.00 | 5.74M |
| 2026-06-22 | IDR 1,590.00 | -0.63% | IDR 1,605.00 | IDR 1,650.00 | IDR 1,585.00 | 7.74M |
| 2026-06-19 | IDR 1,600.00 | -2.74% | IDR 1,650.00 | IDR 1,675.00 | IDR 1,600.00 | 15.63M |
| 2026-06-18 | IDR 1,645.00 | -1.79% | IDR 1,655.00 | IDR 1,680.00 | IDR 1,615.00 | 17.74M |
| 2026-06-17 | IDR 1,675.00 | +0.90% | IDR 1,710.00 | IDR 1,740.00 | IDR 1,655.00 | 21.53M |
| 2026-06-15 | IDR 1,660.00 | +6.41% | IDR 1,605.00 | IDR 1,720.00 | IDR 1,595.00 | 28.25M |
| 2026-06-12 | IDR 1,560.00 | +2.97% | IDR 1,530.00 | IDR 1,625.00 | IDR 1,515.00 | 18.82M |
| 2026-06-11 | IDR 1,515.00 | -0.66% | IDR 1,535.00 | IDR 1,565.00 | IDR 1,500.00 | 14.57M |
| 2026-06-10 | IDR 1,525.00 | -1.93% | IDR 1,575.00 | IDR 1,610.00 | IDR 1,515.00 | 19.77M |
| 2026-06-09 | IDR 1,555.00 | +4.36% | IDR 1,450.00 | IDR 1,560.00 | IDR 1,430.00 | 23.86M |
| 2026-06-08 | IDR 1,490.00 | -2.30% | IDR 1,500.00 | IDR 1,510.00 | IDR 1,400.00 | 28.57M |
| 2026-06-05 | IDR 1,525.00 | -4.69% | IDR 1,600.00 | IDR 1,650.00 | IDR 1,515.00 | 16.72M |
| 2026-06-04 | IDR 1,600.00 | -1.54% | IDR 1,610.00 | IDR 1,640.00 | IDR 1,535.00 | 20.36M |
| 2026-06-03 | IDR 1,625.00 | -3.85% | IDR 1,695.00 | IDR 1,705.00 | IDR 1,480.00 | 35.79M |
| 2026-06-02 | IDR 1,690.00 | +0.90% | IDR 1,690.00 | IDR 1,720.00 | IDR 1,665.00 | 10.90M |
| 2026-05-29 | IDR 1,675.00 | +1.82% | IDR 1,695.00 | IDR 1,730.00 | IDR 1,650.00 | 15.65M |
| 2026-05-28 | IDR 1,645.00 | 0.00% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,645.00 | 0 |
| 2026-05-27 | IDR 1,645.00 | 0.00% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,645.00 | 0 |
| 2026-05-26 | IDR 1,645.00 | -3.24% | IDR 1,715.00 | IDR 1,765.00 | IDR 1,640.00 | 18.45M |