Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.26 -5.44 (-0.10%) Dow
38,962.14 +77.88 (+0.20%) Nasdaq
16,284.42 -48.14 (-0.29%) Bitcoin USD
62,215.58 -1,485.61 (-2.33%) CMC Crypto 200
1,318.85 +24.18 (+1.87%)
PT Surya Semesta Internusa Tbk (SSIA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 16,974,600 |
| 07 May 2024 | 1,160.00 | 1,225.00 | 1,150.00 | 1,165.00 | 1,165.00 | 44,749,900 |
| 06 May 2024 | 1,105.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,155.00 | 26,269,500 |
| 03 May 2024 | 1,080.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 29,994,500 |
| 02 May 2024 | 1,065.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 19,819,500 |
| 30 Apr 2024 | 1,135.00 | 1,170.00 | 1,015.00 | 1,070.00 | 1,070.00 | 44,145,800 |
| 29 Apr 2024 | 1,100.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,135.00 | 18,351,500 |
| 26 Apr 2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | 14,422,900 |
| 25 Apr 2024 | 1,085.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,100.00 | 16,929,200 |
| 24 Apr 2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 13,328,900 |
| 23 Apr 2024 | 1,085.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 18,787,500 |
| 22 Apr 2024 | 1,045.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | 11,889,900 |
| 19 Apr 2024 | 1,155.00 | 1,170.00 | 1,005.00 | 1,045.00 | 1,045.00 | 40,484,800 |
| 18 Apr 2024 | 1,160.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 8,020,500 |
| 17 Apr 2024 | 1,180.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,160.00 | 19,915,300 |
| 16 Apr 2024 | 1,000.00 | 1,180.00 | 1,000.00 | 1,170.00 | 1,170.00 | 50,523,200 |
| 05 Apr 2024 | 985.00 | 1,025.00 | 970.00 | 1,010.00 | 1,010.00 | 35,021,000 |
| 04 Apr 2024 | 955.00 | 990.00 | 940.00 | 980.00 | 980.00 | 41,705,700 |
| 03 Apr 2024 | 955.00 | 970.00 | 940.00 | 950.00 | 950.00 | 26,506,100 |
| 02 Apr 2024 | 920.00 | 965.00 | 920.00 | 955.00 | 955.00 | 37,357,800 |
| 01 Apr 2024 | 905.00 | 940.00 | 895.00 | 920.00 | 920.00 | 36,627,200 |
| 28 Mar 2024 | 895.00 | 925.00 | 890.00 | 905.00 | 905.00 | 22,647,400 |
| 27 Mar 2024 | 895.00 | 905.00 | 880.00 | 890.00 | 890.00 | 19,460,500 |
| 26 Mar 2024 | 935.00 | 935.00 | 895.00 | 895.00 | 895.00 | 17,767,000 |
| 25 Mar 2024 | 945.00 | 945.00 | 900.00 | 900.00 | 900.00 | 30,243,200 |
| 22 Mar 2024 | 930.00 | 970.00 | 735.00 | 920.00 | 920.00 | 63,590,700 |
| 21 Mar 2024 | 920.00 | 940.00 | 915.00 | 930.00 | 930.00 | 32,900,300 |
| 20 Mar 2024 | 880.00 | 920.00 | 870.00 | 920.00 | 920.00 | 55,337,500 |
| 19 Mar 2024 | 885.00 | 920.00 | 860.00 | 875.00 | 875.00 | 40,457,700 |
| 18 Mar 2024 | 935.00 | 950.00 | 875.00 | 885.00 | 885.00 | 48,826,800 |
| 15 Mar 2024 | 860.00 | 945.00 | 855.00 | 930.00 | 930.00 | 91,780,500 |
| 14 Mar 2024 | 815.00 | 940.00 | 785.00 | 850.00 | 850.00 | 251,453,200 |
| 13 Mar 2024 | 625.00 | 775.00 | 625.00 | 775.00 | 775.00 | 97,934,300 |
| 08 Mar 2024 | 580.00 | 640.00 | 565.00 | 620.00 | 620.00 | 74,848,100 |
| 07 Mar 2024 | 550.00 | 585.00 | 550.00 | 575.00 | 575.00 | 17,524,600 |
| 06 Mar 2024 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 8,892,700 |
| 05 Mar 2024 | 570.00 | 580.00 | 555.00 | 565.00 | 565.00 | 12,442,100 |
| 04 Mar 2024 | 560.00 | 600.00 | 560.00 | 570.00 | 570.00 | 54,623,600 |
| 01 Mar 2024 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | 10,336,700 |
| 29 Feb 2024 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 26,552,200 |
| 28 Feb 2024 | 575.00 | 580.00 | 545.00 | 560.00 | 560.00 | 28,959,500 |
| 27 Feb 2024 | 560.00 | 575.00 | 550.00 | 575.00 | 575.00 | 23,649,800 |
| 26 Feb 2024 | 530.00 | 575.00 | 530.00 | 560.00 | 560.00 | 30,385,800 |
| 23 Feb 2024 | 505.00 | 575.00 | 505.00 | 530.00 | 530.00 | 75,630,600 |
| 22 Feb 2024 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 14,157,800 |
| 21 Feb 2024 | 496.00 | 510.00 | 494.00 | 505.00 | 505.00 | 18,436,800 |
| 20 Feb 2024 | 464.00 | 505.00 | 462.00 | 496.00 | 496.00 | 42,119,800 |
| 19 Feb 2024 | 448.00 | 466.00 | 448.00 | 464.00 | 464.00 | 31,955,400 |
| 16 Feb 2024 | 444.00 | 456.00 | 440.00 | 448.00 | 448.00 | 24,618,700 |
| 15 Feb 2024 | 434.00 | 448.00 | 434.00 | 444.00 | 444.00 | 15,759,300 |
| 13 Feb 2024 | 432.00 | 442.00 | 430.00 | 432.00 | 432.00 | 10,109,500 |
| 12 Feb 2024 | 412.00 | 440.00 | 410.00 | 432.00 | 432.00 | 23,907,200 |
| 07 Feb 2024 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | 8,278,600 |
| 06 Feb 2024 | 414.00 | 420.00 | 410.00 | 410.00 | 410.00 | 6,311,500 |
| 05 Feb 2024 | 404.00 | 416.00 | 400.00 | 412.00 | 412.00 | 10,330,200 |
| 02 Feb 2024 | 408.00 | 410.00 | 402.00 | 408.00 | 408.00 | 6,511,600 |
| 01 Feb 2024 | 410.00 | 418.00 | 404.00 | 408.00 | 408.00 | 6,850,100 |
| 31 Jan 2024 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 15,583,400 |
| 30 Jan 2024 | 396.00 | 412.00 | 392.00 | 400.00 | 400.00 | 12,260,500 |
| 29 Jan 2024 | 382.00 | 412.00 | 380.00 | 396.00 | 396.00 | 13,807,400 |
| 26 Jan 2024 | 386.00 | 394.00 | 380.00 | 380.00 | 380.00 | 6,118,300 |
| 25 Jan 2024 | 392.00 | 396.00 | 384.00 | 386.00 | 386.00 | 10,097,400 |
| 24 Jan 2024 | 404.00 | 410.00 | 390.00 | 392.00 | 392.00 | 7,243,300 |
| 23 Jan 2024 | 418.00 | 418.00 | 402.00 | 404.00 | 404.00 | 9,258,300 |
| 22 Jan 2024 | 400.00 | 420.00 | 396.00 | 416.00 | 416.00 | 20,772,000 |
| 19 Jan 2024 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | 11,294,500 |
| 18 Jan 2024 | 376.00 | 404.00 | 374.00 | 400.00 | 400.00 | 15,282,400 |
| 17 Jan 2024 | 380.00 | 392.00 | 376.00 | 380.00 | 380.00 | 18,901,300 |
| 16 Jan 2024 | 376.00 | 380.00 | 370.00 | 376.00 | 376.00 | 9,493,700 |
| 15 Jan 2024 | 384.00 | 386.00 | 376.00 | 376.00 | 376.00 | 14,459,800 |
| 12 Jan 2024 | 418.00 | 420.00 | 380.00 | 382.00 | 382.00 | 23,763,700 |
| 11 Jan 2024 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | 19,248,000 |
| 10 Jan 2024 | 422.00 | 424.00 | 418.00 | 418.00 | 418.00 | 13,450,000 |
| 09 Jan 2024 | 420.00 | 426.00 | 418.00 | 420.00 | 420.00 | 15,578,300 |
| 08 Jan 2024 | 422.00 | 430.00 | 418.00 | 418.00 | 418.00 | 21,604,500 |
| 05 Jan 2024 | 420.00 | 428.00 | 420.00 | 422.00 | 422.00 | 7,342,500 |
| 04 Jan 2024 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | 21,975,800 |
| 03 Jan 2024 | 424.00 | 428.00 | 420.00 | 420.00 | 420.00 | 7,962,900 |
| 02 Jan 2024 | 434.00 | 434.00 | 422.00 | 424.00 | 424.00 | 8,522,000 |
| 29 Dec 2023 | 426.00 | 440.00 | 426.00 | 434.00 | 434.00 | 19,991,800 |
| 28 Dec 2023 | 426.00 | 434.00 | 424.00 | 424.00 | 424.00 | 10,874,500 |
| 27 Dec 2023 | 428.00 | 434.00 | 426.00 | 426.00 | 426.00 | 8,316,500 |
| 22 Dec 2023 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | 7,786,400 |
| 21 Dec 2023 | 426.00 | 432.00 | 422.00 | 428.00 | 428.00 | 8,266,600 |
| 20 Dec 2023 | 432.00 | 434.00 | 424.00 | 426.00 | 426.00 | 8,717,100 |
| 19 Dec 2023 | 426.00 | 438.00 | 422.00 | 432.00 | 432.00 | 10,654,700 |
| 18 Dec 2023 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | 7,894,100 |
| 15 Dec 2023 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 5,238,600 |
| 14 Dec 2023 | 426.00 | 432.00 | 424.00 | 430.00 | 430.00 | 7,773,000 |
| 13 Dec 2023 | 420.00 | 434.00 | 420.00 | 426.00 | 426.00 | 16,963,900 |
| 12 Dec 2023 | 420.00 | 428.00 | 420.00 | 420.00 | 420.00 | 13,342,900 |
| 11 Dec 2023 | 432.00 | 436.00 | 420.00 | 420.00 | 420.00 | 11,063,100 |
| 08 Dec 2023 | 420.00 | 432.00 | 420.00 | 432.00 | 432.00 | 12,054,200 |
| 07 Dec 2023 | 430.00 | 442.00 | 418.00 | 420.00 | 420.00 | 39,295,800 |
| 06 Dec 2023 | 420.00 | 432.00 | 416.00 | 430.00 | 430.00 | 33,797,600 |
| 05 Dec 2023 | 428.00 | 430.00 | 420.00 | 420.00 | 420.00 | 10,412,100 |
| 04 Dec 2023 | 432.00 | 442.00 | 426.00 | 428.00 | 428.00 | 7,630,900 |
| 01 Dec 2023 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | 7,931,200 |
| 30 Nov 2023 | 440.00 | 444.00 | 430.00 | 438.00 | 438.00 | 11,549,000 |
| 29 Nov 2023 | 432.00 | 450.00 | 428.00 | 438.00 | 438.00 | 29,831,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.