PT Surya Semesta Internusa Tbk ( SSIA.JK) - Price History
Monthly price history for SSIA.JK (PT Surya Semesta Internusa Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR1,675 | IDR1,675 |
| May 2026 | IDR1,675 | IDR1,675 |
| April 2026 | IDR1,785 | IDR1,785 |
| March 2026 | IDR1,345 | IDR1,345 |
| February 2026 | IDR1,385 | IDR1,385 |
| January 2026 | IDR1,570 | IDR1,570 |
| December 2025 | IDR1,680 | IDR1,680 |
| November 2025 | IDR1,875 | IDR1,875 |
| October 2025 | IDR1,560 | IDR1,560 |
| September 2025 | IDR1,805 | IDR1,805 |
| August 2025 | IDR2,340 | IDR2,340 |
| July 2025 | IDR2,600 | IDR2,600 |
| June 2025 | IDR1,590 | IDR1,590 |
| May 2025 | IDR1,005.30 | IDR1,015 |
| April 2025 | IDR836.93 | IDR845 |
| March 2025 | IDR822.07 | IDR830 |
| February 2025 | IDR841.88 | IDR850 |
| January 2025 | IDR990.45 | IDR1,000 |
| December 2024 | IDR1,332.15 | IDR1,345 |
| November 2024 | IDR945.88 | IDR955 |
| October 2024 | IDR1,213.30 | IDR1,225 |
| September 2024 | IDR1,243.01 | IDR1,255 |
| August 2024 | IDR1,188.54 | IDR1,200 |
| July 2024 | IDR1,089.49 | IDR1,100 |
| June 2024 | IDR1,053.27 | IDR1,075 |
| May 2024 | IDR1,165.95 | IDR1,190 |
| April 2024 | IDR1,048.37 | IDR1,070 |
| March 2024 | IDR886.71 | IDR905 |
| February 2024 | IDR553.58 | IDR565 |
| January 2024 | IDR401.71 | IDR410 |
| December 2023 | IDR425.23 | IDR434 |
| November 2023 | IDR429.15 | IDR438 |
| October 2023 | IDR401.71 | IDR410 |
| September 2023 | IDR384.08 | IDR392 |
| August 2023 | IDR370.36 | IDR378 |
| July 2023 | IDR458.54 | IDR468 |
| June 2023 | IDR464.42 | IDR474 |
| May 2023 | IDR431.11 | IDR440 |
| April 2023 | IDR413.47 | IDR422 |
| March 2023 | IDR344.88 | IDR352 |
| February 2023 | IDR409.55 | IDR418 |
| January 2023 | IDR417.39 | IDR426 |
| December 2022 | IDR268.46 | IDR274 |
| November 2022 | IDR299.82 | IDR306 |
| October 2022 | IDR317.45 | IDR324 |
| September 2022 | IDR348.80 | IDR356 |
| August 2022 | IDR358.60 | IDR366 |
| July 2022 | IDR368.40 | IDR376 |
| June 2022 | IDR382.12 | IDR390 |
| May 2022 | IDR376.24 | IDR384 |
| April 2022 | IDR370.36 | IDR378 |
| March 2022 | IDR388 | IDR396 |
| February 2022 | IDR331.17 | IDR338 |
| January 2022 | IDR395.83 | IDR404 |
| December 2021 | IDR474.22 | IDR484 |
| November 2021 | IDR478.14 | IDR488 |
| October 2021 | IDR487.93 | IDR498 |
| September 2021 | IDR487.93 | IDR498 |
| August 2021 | IDR478.14 | IDR488 |
| July 2021 | IDR487.93 | IDR498 |
| June 2021 | IDR427.19 | IDR436 |
| May 2021 | IDR425.23 | IDR434 |
| April 2021 | IDR440.90 | IDR450 |
| March 2021 | IDR472.26 | IDR482 |
| February 2021 | IDR509.49 | IDR520 |
| January 2021 | IDR440.90 | IDR450 |
| December 2020 | IDR563.38 | IDR575 |
| November 2020 | IDR529.08 | IDR540 |
| October 2020 | IDR476.18 | IDR486 |
| September 2020 | IDR421.31 | IDR430 |
| August 2020 | IDR368.40 | IDR376 |
| July 2020 | IDR368.40 | IDR376 |
| June 2020 | IDR382.12 | IDR390 |
| May 2020 | IDR305.69 | IDR312 |
| April 2020 | IDR292.76 | IDR304 |
| March 2020 | IDR423.72 | IDR440 |
| February 2020 | IDR621.14 | IDR645 |
| January 2020 | IDR630.77 | IDR655 |
| December 2019 | IDR630.77 | IDR655 |
| November 2019 | IDR650.03 | IDR675 |
| October 2019 | IDR741.52 | IDR770 |
| September 2019 | IDR703 | IDR730 |
| August 2019 | IDR698.18 | IDR725 |
| July 2019 | IDR780.04 | IDR810 |
| June 2019 | IDR693.37 | IDR720 |
| May 2019 | IDR563.36 | IDR585 |
| April 2019 | IDR642.69 | IDR675 |
| March 2019 | IDR528.44 | IDR555 |
| February 2019 | IDR561.76 | IDR590 |
| January 2019 | IDR464.64 | IDR488 |
| December 2018 | IDR476.07 | IDR500 |
| November 2018 | IDR428.46 | IDR450 |
| October 2018 | IDR443.70 | IDR466 |
| September 2018 | IDR462.74 | IDR486 |
| August 2018 | IDR462.74 | IDR486 |
| July 2018 | IDR552.24 | IDR580 |
| June 2018 | IDR537.96 | IDR565 |
| May 2018 | IDR524.16 | IDR570 |
| April 2018 | IDR491.98 | IDR535 |
| March 2018 | IDR505.77 | IDR550 |
| February 2018 | IDR551.75 | IDR600 |
| January 2018 | IDR537.96 | IDR585 |
| December 2017 | IDR473.59 | IDR515 |
| November 2017 | IDR464.39 | IDR505 |
| October 2017 | IDR542.56 | IDR590 |
| September 2017 | IDR537.96 | IDR585 |
| August 2017 | IDR611.52 | IDR665 |
| July 2017 | IDR629.92 | IDR685 |
| June 2017 | IDR593.13 | IDR645 |
| May 2017 | IDR583.94 | IDR635 |
| April 2017 | IDR660.36 | IDR730 |
| March 2017 | IDR592.51 | IDR655 |
| February 2017 | IDR497.53 | IDR550 |
| January 2017 | IDR574.42 | IDR635 |
| December 2016 | IDR392.60 | IDR434 |
| November 2016 | IDR465.87 | IDR515 |
| October 2016 | IDR511.10 | IDR565 |
| September 2016 | IDR502.05 | IDR555 |
| August 2016 | IDR556.33 | IDR615 |
| July 2016 | IDR633.22 | IDR700 |
| June 2016 | IDR560.85 | IDR620 |
| May 2016 | IDR579.27 | IDR650 |
| April 2016 | IDR614.92 | IDR690 |
| March 2016 | IDR641.66 | IDR720 |
| February 2016 | IDR583.73 | IDR655 |
| January 2016 | IDR579.27 | IDR650 |
| December 2015 | IDR637.20 | IDR715 |
| November 2015 | IDR521.35 | IDR585 |
| October 2015 | IDR574.82 | IDR645 |
| September 2015 | IDR601.55 | IDR675 |
| August 2015 | IDR619.38 | IDR695 |
| July 2015 | IDR704.04 | IDR790 |
| June 2015 | IDR860 | IDR965 |
| May 2015 | IDR954.34 | IDR1,090 |
| April 2015 | IDR1,033.14 | IDR1,180 |
| March 2015 | IDR998.11 | IDR1,140 |
| February 2015 | IDR1,177.60 | IDR1,345 |
| January 2015 | IDR963.09 | IDR1,100 |
| December 2014 | IDR936.83 | IDR1,070 |
| November 2014 | IDR836.14 | IDR955 |
| October 2014 | IDR665.41 | IDR760 |
| September 2014 | IDR647.90 | IDR740 |
| August 2014 | IDR709.19 | IDR810 |
| July 2014 | IDR647.90 | IDR740 |
| June 2014 | IDR599.74 | IDR685 |
| May 2014 | IDR599.93 | IDR715 |
| April 2014 | IDR696.42 | IDR830 |
| March 2014 | IDR801.30 | IDR955 |
| February 2014 | IDR675.44 | IDR805 |
| January 2014 | IDR562.17 | IDR670 |
| December 2013 | IDR469.87 | IDR560 |
| November 2013 | IDR612.51 | IDR730 |
| October 2013 | IDR671.25 | IDR800 |
| September 2013 | IDR604.12 | IDR720 |
| August 2013 | IDR587.34 | IDR700 |
| July 2013 | IDR788.71 | IDR940 |
| June 2013 | IDR1,090.78 | IDR1,300 |
| May 2013 | IDR1,392.84 | IDR1,660 |
| April 2013 | IDR1,299.37 | IDR1,580 |
| March 2013 | IDR1,332.27 | IDR1,620 |
| February 2013 | IDR1,233.58 | IDR1,500 |
| January 2013 | IDR1,143.12 | IDR1,390 |
| December 2012 | IDR888.18 | IDR1,080 |
| November 2012 | IDR921.07 | IDR1,120 |
| October 2012 | IDR970.42 | IDR1,180 |
| September 2012 | IDR1,085.55 | IDR1,320 |
| August 2012 | IDR962.19 | IDR1,170 |
| July 2012 | IDR945.75 | IDR1,150 |
| June 2012 | IDR805.94 | IDR980 |
| May 2012 | IDR743.41 | IDR910 |
| April 2012 | IDR980.32 | IDR1,200 |
| March 2012 | IDR833.27 | IDR1,020 |
| February 2012 | IDR743.41 | IDR910 |
| January 2012 | IDR735.24 | IDR900 |
| December 2011 | IDR588.19 | IDR720 |
| November 2011 | IDR306.35 | IDR375 |
| October 2011 | IDR319.06 | IDR395 |
| September 2011 | IDR290.79 | IDR360 |
| August 2011 | IDR339.25 | IDR420 |
| July 2011 | IDR343.29 | IDR425 |
| June 2011 | IDR274.63 | IDR1,360 |
| May 2011 | IDR268.58 | IDR1,330 |
| April 2011 | IDR228.19 | IDR1,130 |
| March 2011 | IDR222.13 | IDR1,100 |
| February 2011 | IDR222.13 | IDR1,100 |
| January 2011 | IDR195.88 | IDR970 |
| December 2010 | IDR187.80 | IDR930 |
| November 2010 | IDR127.22 | IDR630 |
| October 2010 | IDR113.08 | IDR560 |
| September 2010 | IDR99.96 | IDR495 |
| August 2010 | IDR89.86 | IDR445 |
| July 2010 | IDR88.85 | IDR440 |
| June 2010 | IDR78.76 | IDR390 |
| May 2010 | IDR78.76 | IDR390 |
| April 2010 | IDR82.79 | IDR410 |
| March 2010 | IDR76.74 | IDR380 |
| February 2010 | IDR61.59 | IDR305 |
| January 2010 | IDR61.59 | IDR305 |
| December 2009 | IDR56.54 | IDR280 |
| November 2009 | IDR64.62 | IDR320 |
| October 2009 | IDR71.69 | IDR355 |
| September 2009 | IDR78.76 | IDR390 |
| August 2009 | IDR92.89 | IDR460 |
| July 2009 | IDR74.72 | IDR370 |
| June 2009 | IDR72.70 | IDR360 |
| May 2009 | IDR68.66 | IDR340 |
| April 2009 | IDR52.50 | IDR260 |
| March 2009 | IDR66.64 | IDR330 |
| February 2009 | IDR63.61 | IDR315 |
| January 2009 | IDR84.81 | IDR420 |
| December 2008 | IDR84.81 | IDR420 |
| November 2008 | IDR74.72 | IDR370 |
| October 2008 | IDR81.78 | IDR405 |
| September 2008 | IDR105.01 | IDR520 |
| August 2008 | IDR111.06 | IDR550 |
| July 2008 | IDR131.26 | IDR650 |
| June 2008 | IDR137.32 | IDR680 |
| May 2008 | IDR151.45 | IDR750 |
| April 2008 | IDR149.43 | IDR740 |
| March 2008 | IDR175.68 | IDR870 |
| February 2008 | IDR167.61 | IDR830 |
| January 2008 | IDR181.74 | IDR900 |
| December 2007 | IDR205.97 | IDR1,020 |
| November 2007 | IDR222.13 | IDR1,100 |
| October 2007 | IDR232.23 | IDR1,150 |
| September 2007 | IDR246.36 | IDR1,220 |
| August 2007 | IDR242.32 | IDR1,200 |
| July 2007 | IDR210.01 | IDR1,040 |
| June 2007 | IDR125.20 | IDR620 |
| May 2007 | IDR113.08 | IDR560 |
| April 2007 | IDR119.14 | IDR590 |
| March 2007 | IDR127.22 | IDR630 |
| February 2007 | IDR115.10 | IDR570 |
| January 2007 | IDR113.08 | IDR560 |
| December 2006 | IDR100.97 | IDR500 |
| November 2006 | IDR99.96 | IDR495 |
| October 2006 | IDR90.87 | IDR450 |
| September 2006 | IDR91.88 | IDR455 |
| August 2006 | IDR89.86 | IDR445 |
| July 2006 | IDR95.92 | IDR475 |
| June 2006 | IDR92.89 | IDR460 |
| May 2006 | IDR113.08 | IDR560 |
| April 2006 | IDR123.18 | IDR610 |
| March 2006 | IDR91.88 | IDR455 |
| February 2006 | IDR73.71 | IDR365 |
| January 2006 | IDR70.68 | IDR350 |
| December 2005 | IDR65.63 | IDR325 |
| November 2005 | IDR65.63 | IDR325 |
| October 2005 | IDR63.61 | IDR315 |
| September 2005 | IDR80.77 | IDR400 |
| August 2005 | IDR66.64 | IDR330 |
| July 2005 | IDR87.84 | IDR435 |
| June 2005 | IDR89.86 | IDR445 |
| May 2005 | IDR92.89 | IDR460 |
| April 2005 | IDR90.87 | IDR450 |
| March 2005 | IDR107.03 | IDR530 |
| February 2005 | IDR91.88 | IDR455 |
| January 2005 | IDR90.87 | IDR450 |
| December 2004 | IDR87.84 | IDR435 |
| November 2004 | IDR87.84 | IDR435 |
| October 2004 | IDR72.70 | IDR360 |
| September 2004 | IDR44.43 | IDR220 |
| August 2004 | IDR40.39 | IDR200 |
| July 2004 | IDR45.44 | IDR225 |
| June 2004 | IDR40.39 | IDR200 |
| May 2004 | IDR43.42 | IDR215 |
| April 2004 | IDR57.55 | IDR285 |
| March 2004 | IDR53.51 | IDR265 |
| February 2004 | IDR64.62 | IDR320 |
| January 2004 | IDR68.66 | IDR340 |
| December 2003 | IDR68.66 | IDR340 |
| November 2003 | IDR67.65 | IDR335 |
| October 2003 | IDR67.65 | IDR335 |
| September 2003 | IDR92.89 | IDR460 |
| August 2003 | IDR70.68 | IDR350 |
| July 2003 | IDR49.47 | IDR245 |
| June 2003 | IDR36.35 | IDR180 |
| May 2003 | IDR36.35 | IDR180 |
| April 2003 | IDR19.18 | IDR95 |
| March 2003 | IDR18.17 | IDR90 |
| February 2003 | IDR16.16 | IDR80 |
| January 2003 | IDR17.16 | IDR85 |
| December 2002 | IDR20.19 | IDR100 |
| November 2002 | IDR19.18 | IDR95 |
| October 2002 | IDR19.18 | IDR95 |
| September 2002 | IDR19.18 | IDR95 |
| August 2002 | IDR25.24 | IDR125 |
| July 2002 | IDR24.23 | IDR120 |
| June 2002 | IDR28.27 | IDR140 |
| May 2002 | IDR26.25 | IDR130 |
| April 2002 | IDR32.31 | IDR160 |
| March 2002 | IDR31.30 | IDR155 |
| February 2002 | IDR807,742.78 | IDR1,000,000 |
| January 2002 | IDR807,742.78 | IDR1,000,000 |
| December 2001 | IDR807,742.78 | IDR1,000,000 |
| November 2001 | IDR807,742.78 | IDR1,000,000 |
| October 2001 | IDR807,742.78 | IDR1,000,000 |
| September 2001 | IDR807,742.78 | IDR1,000,000 |
| August 2001 | IDR807,742.78 | IDR1,000,000 |
| July 2001 | IDR807,742.78 | IDR1,000,000 |
| June 2001 | IDR807,742.78 | IDR1,000,000 |
| May 2001 | IDR807,742.78 | IDR1,000,000 |
| April 2001 | IDR807,742.78 | IDR1,000,000 |
| March 2001 | IDR807,742.78 | IDR1,000,000 |
| February 2001 | IDR807,742.78 | IDR1,000,000 |
| January 2001 | IDR807,742.78 | IDR1,000,000 |
| December 2000 | IDR807,742.78 | IDR1,000,000 |
| November 2000 | IDR807,742.78 | IDR1,000,000 |
| October 2000 | IDR807,742.78 | IDR1,000,000 |
| September 2000 | IDR807,742.78 | IDR1,000,000 |
| August 2000 | IDR807,742.78 | IDR1,000,000 |
| July 2000 | IDR807,742.78 | IDR1,000,000 |
| June 2000 | IDR807,742.78 | IDR1,000,000 |
| May 2000 | IDR807,742.78 | IDR1,000,000 |
| April 2000 | IDR807,742.78 | IDR1,000,000 |
| March 2000 | IDR807,742.78 | IDR1,000,000 |
| February 2000 | IDR807,742.78 | IDR1,000,000 |
| January 2000 | IDR807,742.78 | IDR1,000,000 |
| December 1999 | IDR807,742.78 | IDR1,000,000 |
| November 1999 | IDR807,742.78 | IDR1,000,000 |
| October 1999 | IDR807,742.78 | IDR1,000,000 |
| September 1999 | IDR807,742.78 | IDR1,000,000 |
| August 1999 | IDR807,742.78 | IDR1,000,000 |
| July 1999 | IDR807,742.78 | IDR1,000,000 |
| June 1999 | IDR807,742.78 | IDR1,000,000 |
| May 1999 | IDR807,742.78 | IDR1,000,000 |
| April 1999 | IDR807,742.78 | IDR1,000,000 |
| March 1999 | IDR807,742.78 | IDR1,000,000 |
| February 1999 | IDR807,742.78 | IDR1,000,000 |
| January 1999 | IDR807,742.78 | IDR1,000,000 |
| December 1998 | IDR807,742.78 | IDR1,000,000 |
| November 1998 | IDR807,742.78 | IDR1,000,000 |
| October 1998 | IDR807,742.78 | IDR1,000,000 |
| September 1998 | IDR807,742.78 | IDR1,000,000 |
| August 1998 | IDR807,742.78 | IDR1,000,000 |
| July 1998 | IDR807,742.78 | IDR1,000,000 |
| June 1998 | IDR807,742.78 | IDR1,000,000 |
| May 1998 | IDR807,742.78 | IDR1,000,000 |
| April 1998 | IDR807,742.78 | IDR1,000,000 |
| March 1998 | IDR807,742.78 | IDR1,000,000 |
| February 1998 | IDR807,742.78 | IDR1,000,000 |
| January 1998 | IDR807,742.78 | IDR1,000,000 |
| December 1997 | IDR807,742.78 | IDR1,000,000 |
| November 1997 | IDR807,742.78 | IDR1,000,000 |
| October 1997 | IDR807,742.78 | IDR1,000,000 |
| September 1997 | IDR807,742.78 | IDR1,000,000 |
| August 1997 | IDR807,742.78 | IDR1,000,000 |
| July 1997 | IDR807,742.78 | IDR1,000,000 |
| June 1997 | IDR807,742.78 | IDR1,000,000 |
| May 1997 | IDR807,742.78 | IDR1,000,000 |
| April 1997 | IDR807,742.78 | IDR1,000,000 |
SSIA.JK
Price: IDR1,675
52 week price:
Dividend Yield: 1.29%
5-year range yield:
Forward Dividend Yield: 0.90%
Dividend Per Share: 15.00 IDR
Earnings Per Share: 2.67 IDR
P/E Ratio: 434.46
Exchange: JKT
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 5.5 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 2