PT Sawit Sumbermas Sarana Tbk SSMS
IDX · Indonesia · Process Industries
IDR 1,035.00-10.00 (-0.96%)
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 1,035.00 | -0.96% | IDR 1,050.00 | IDR 1,060.00 | IDR 1,025.00 | 8.29M |
| 2026-09-30 | IDR 1,045.00 | -1.88% | IDR 1,050.00 | IDR 1,080.00 | IDR 1,040.00 | 8.14M |
| 2026-09-29 | IDR 1,065.00 | -0.47% | IDR 1,070.00 | IDR 1,085.00 | IDR 1,040.00 | 10.23M |
| 2026-09-28 | IDR 1,070.00 | -0.47% | IDR 1,070.00 | IDR 1,105.00 | IDR 1,045.00 |
| 10.27M |
| 2026-09-25 | IDR 1,075.00 | -0.92% | IDR 1,085.00 | IDR 1,090.00 | IDR 1,050.00 | 9.01M |
| 2026-09-24 | IDR 1,085.00 | +2.36% | IDR 1,065.00 | IDR 1,120.00 | IDR 1,045.00 | 11.60M |
| 2026-09-23 | IDR 1,060.00 | +1.92% | IDR 1,040.00 | IDR 1,080.00 | IDR 1,035.00 | 9.18M |
| 2026-09-22 | IDR 1,040.00 | -6.31% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,025.00 | 14.34M |
| 2026-09-21 | IDR 1,110.00 | -5.93% | IDR 1,180.00 | IDR 1,190.00 | IDR 1,110.00 | 8.92M |
| 2026-09-18 | IDR 1,180.00 | +2.16% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,135.00 | 12.73M |
| 2026-09-17 | IDR 1,155.00 | +11.06% | IDR 1,035.00 | IDR 1,165.00 | IDR 1,025.00 | 15.60M |
| 2026-09-16 | IDR 1,040.00 | -3.26% | IDR 1,075.00 | IDR 1,085.00 | IDR 1,025.00 | 9.72M |
| 2026-09-15 | IDR 1,075.00 | -4.87% | IDR 1,140.00 | IDR 1,145.00 | IDR 1,060.00 | 9.88M |
| 2026-09-14 | IDR 1,130.00 | -5.44% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,100.00 | 10.19M |
| 2026-09-11 | IDR 1,195.00 | 0.00% | IDR 1,190.00 | IDR 1,240.00 | IDR 1,165.00 | 9.52M |
| 2026-09-10 | IDR 1,195.00 | -5.91% | IDR 1,270.00 | IDR 1,280.00 | IDR 1,155.00 | 12.61M |
| 2026-09-09 | IDR 1,270.00 | +0.79% | IDR 1,275.00 | IDR 1,290.00 | IDR 1,240.00 | 8.79M |
| 2026-09-08 | IDR 1,260.00 | +6.78% | IDR 1,190.00 | IDR 1,280.00 | IDR 1,185.00 | 14.71M |
| 2026-09-07 | IDR 1,180.00 | -0.42% | IDR 1,185.00 | IDR 1,215.00 | IDR 1,175.00 | 10.73M |
| 2026-09-04 | IDR 1,185.00 | +0.42% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,140.00 | 11.54M |
| 2026-09-03 | IDR 1,180.00 | +4.89% | IDR 1,135.00 | IDR 1,255.00 | IDR 1,120.00 | 26.56M |
| 2026-09-02 | IDR 1,125.00 | +20.97% | IDR 945.00 | IDR 1,145.00 | IDR 945.00 | 35.44M |
| 2026-09-01 | IDR 930.00 | +0.54% | IDR 945.00 | IDR 965.00 | IDR 930.00 | 14.20M |
| 2026-08-31 | IDR 925.00 | +1.09% | IDR 915.00 | IDR 935.00 | IDR 905.00 | 10.50M |
| 2026-08-28 | IDR 915.00 | 0.00% | IDR 920.00 | IDR 925.00 | IDR 900.00 | 10.03M |
| 2026-08-27 | IDR 915.00 | +3.98% | IDR 890.00 | IDR 915.00 | IDR 870.00 | 11.32M |
| 2026-08-26 | IDR 880.00 | -3.30% | IDR 915.00 | IDR 920.00 | IDR 880.00 | 10.78M |
| 2026-08-24 | IDR 910.00 | -1.62% | IDR 935.00 | IDR 940.00 | IDR 910.00 | 9.52M |
| 2026-08-21 | IDR 925.00 | 0.00% | IDR 930.00 | IDR 940.00 | IDR 915.00 | 10.14M |
| 2026-08-20 | IDR 925.00 | +4.52% | IDR 890.00 | IDR 935.00 | IDR 885.00 | 13.24M |
| 2026-08-19 | IDR 885.00 | -1.12% | IDR 900.00 | IDR 910.00 | IDR 880.00 | 9.05M |
| 2026-08-18 | IDR 895.00 | +1.70% | IDR 885.00 | IDR 910.00 | IDR 875.00 | 10.28M |
| 2026-08-14 | IDR 880.00 | +1.15% | IDR 865.00 | IDR 895.00 | IDR 850.00 | 10.04M |
| 2026-08-13 | IDR 870.00 | -4.40% | IDR 920.00 | IDR 920.00 | IDR 865.00 | 9.45M |
| 2026-08-12 | IDR 910.00 | -2.15% | IDR 935.00 | IDR 945.00 | IDR 900.00 | 10.42M |
| 2026-08-11 | IDR 930.00 | -1.06% | IDR 935.00 | IDR 955.00 | IDR 925.00 | 11.23M |
| 2026-08-10 | IDR 940.00 | +2.17% | IDR 925.00 | IDR 950.00 | IDR 925.00 | 9.83M |
| 2026-08-07 | IDR 920.00 | -1.08% | IDR 930.00 | IDR 940.00 | IDR 910.00 | 10.28M |
| 2026-08-06 | IDR 930.00 | -3.13% | IDR 965.00 | IDR 970.00 | IDR 925.00 | 10.74M |
| 2026-08-05 | IDR 960.00 | -2.54% | IDR 985.00 | IDR 995.00 | IDR 960.00 | 11.00M |
| 2026-08-04 | IDR 985.00 | -1.01% | IDR 995.00 | IDR 1,000.00 | IDR 965.00 | 10.66M |
| 2026-08-03 | IDR 995.00 | -0.50% | IDR 1,005.00 | IDR 1,005.00 | IDR 975.00 | 10.45M |
| 2026-07-31 | IDR 1,000.00 | +0.50% | IDR 1,005.00 | IDR 1,005.00 | IDR 955.00 | 13.31M |
| 2026-07-30 | IDR 995.00 | +3.11% | IDR 965.00 | IDR 1,020.00 | IDR 960.00 | 14.73M |
| 2026-07-29 | IDR 965.00 | +2.66% | IDR 940.00 | IDR 970.00 | IDR 930.00 | 12.36M |
| 2026-07-28 | IDR 940.00 | -2.59% | IDR 975.00 | IDR 975.00 | IDR 920.00 | 9.70M |
| 2026-07-27 | IDR 965.00 | +2.66% | IDR 940.00 | IDR 965.00 | IDR 915.00 | 10.89M |
| 2026-07-24 | IDR 940.00 | 0.00% | IDR 965.00 | IDR 965.00 | IDR 905.00 | 12.78M |
| 2026-07-23 | IDR 940.00 | +1.08% | IDR 935.00 | IDR 990.00 | IDR 930.00 | 13.18M |
| 2026-07-22 | IDR 930.00 | 0.00% | IDR 935.00 | IDR 950.00 | IDR 920.00 | 10.31M |
| 2026-07-21 | IDR 930.00 | -1.06% | IDR 940.00 | IDR 945.00 | IDR 920.00 | 12.20M |
| 2026-07-20 | IDR 940.00 | 0.00% | IDR 940.00 | IDR 945.00 | IDR 910.00 | 11.73M |
| 2026-07-17 | IDR 940.00 | -0.53% | IDR 945.00 | IDR 950.00 | IDR 910.00 | 11.14M |
| 2026-07-16 | IDR 945.00 | +7.39% | IDR 890.00 | IDR 950.00 | IDR 890.00 | 12.26M |
| 2026-07-15 | IDR 880.00 | +2.92% | IDR 860.00 | IDR 885.00 | IDR 835.00 | 12.05M |
| 2026-07-14 | IDR 855.00 | +0.59% | IDR 855.00 | IDR 885.00 | IDR 850.00 | 10.51M |
| 2026-07-13 | IDR 850.00 | +4.29% | IDR 820.00 | IDR 850.00 | IDR 810.00 | 12.30M |
| 2026-07-10 | IDR 815.00 | 0.00% | IDR 825.00 | IDR 825.00 | IDR 800.00 | 11.63M |
| 2026-07-09 | IDR 815.00 | +3.16% | IDR 790.00 | IDR 815.00 | IDR 770.00 | 10.56M |
| 2026-07-08 | IDR 790.00 | +0.64% | IDR 785.00 | IDR 795.00 | IDR 750.00 | 10.91M |
| 2026-07-07 | IDR 785.00 | +0.64% | IDR 780.00 | IDR 790.00 | IDR 765.00 | 9.94M |
| 2026-07-06 | IDR 780.00 | +1.96% | IDR 770.00 | IDR 790.00 | IDR 750.00 | 11.27M |
| 2026-07-03 | IDR 765.00 | +1.32% | IDR 760.00 | IDR 780.00 | IDR 745.00 | 11.00M |
| 2026-07-02 | IDR 755.00 | +2.03% | IDR 740.00 | IDR 760.00 | IDR 725.00 | 12.54M |
| 2026-07-01 | IDR 740.00 | +2.07% | IDR 725.00 | IDR 745.00 | IDR 715.00 | 11.79M |
| 2026-06-30 | IDR 725.00 | +1.40% | IDR 715.00 | IDR 725.00 | IDR 675.00 | 17.86M |
| 2026-06-29 | IDR 715.00 | -4.03% | IDR 755.00 | IDR 765.00 | IDR 710.00 | 10.73M |
| 2026-06-26 | IDR 745.00 | -0.67% | IDR 750.00 | IDR 760.00 | IDR 730.00 | 12.50M |
| 2026-06-25 | IDR 750.00 | -1.32% | IDR 760.00 | IDR 790.00 | IDR 740.00 | 16.65M |
| 2026-06-24 | IDR 760.00 | -3.80% | IDR 805.00 | IDR 810.00 | IDR 750.00 | 13.27M |
| 2026-06-23 | IDR 790.00 | 0.00% | IDR 800.00 | IDR 810.00 | IDR 780.00 | 9.79M |
| 2026-06-22 | IDR 790.00 | -1.25% | IDR 800.00 | IDR 820.00 | IDR 770.00 | 11.22M |
| 2026-06-19 | IDR 800.00 | -1.23% | IDR 815.00 | IDR 820.00 | IDR 790.00 | 10.52M |
| 2026-06-18 | IDR 810.00 | +3.18% | IDR 790.00 | IDR 820.00 | IDR 760.00 | 11.83M |
| 2026-06-17 | IDR 785.00 | -3.68% | IDR 815.00 | IDR 835.00 | IDR 780.00 | 12.33M |
| 2026-06-15 | IDR 815.00 | +9.40% | IDR 760.00 | IDR 830.00 | IDR 760.00 | 17.74M |
| 2026-06-12 | IDR 745.00 | +2.05% | IDR 730.00 | IDR 775.00 | IDR 720.00 | 14.98M |
| 2026-06-11 | IDR 730.00 | -2.67% | IDR 760.00 | IDR 765.00 | IDR 710.00 | 11.29M |
| 2026-06-10 | IDR 750.00 | +1.35% | IDR 740.00 | IDR 765.00 | IDR 720.00 | 14.62M |
| 2026-06-09 | IDR 740.00 | +10.45% | IDR 670.00 | IDR 745.00 | IDR 670.00 | 13.90M |
| 2026-06-08 | IDR 670.00 | -4.29% | IDR 680.00 | IDR 720.00 | IDR 650.00 | 11.81M |
| 2026-06-05 | IDR 700.00 | -7.28% | IDR 760.00 | IDR 770.00 | IDR 700.00 | 12.70M |
| 2026-06-04 | IDR 755.00 | -2.58% | IDR 750.00 | IDR 780.00 | IDR 740.00 | 13.03M |
| 2026-06-03 | IDR 775.00 | -4.91% | IDR 815.00 | IDR 820.00 | IDR 720.00 | 19.60M |
| 2026-06-02 | IDR 815.00 | +16.43% | IDR 715.00 | IDR 825.00 | IDR 715.00 | 19.49M |
| 2026-05-29 | IDR 700.00 | -4.76% | IDR 735.00 | IDR 760.00 | IDR 695.00 | 85.76M |
| 2026-05-28 | IDR 735.00 | 0.00% | IDR 735.00 | IDR 735.00 | IDR 735.00 | 0 |
| 2026-05-27 | IDR 735.00 | 0.00% | IDR 735.00 | IDR 735.00 | IDR 735.00 | 0 |
| 2026-05-26 | IDR 735.00 | -5.16% | IDR 775.00 | IDR 815.00 | IDR 715.00 | 12.22M |
| 2026-05-25 | IDR 775.00 | -11.43% | IDR 865.00 | IDR 865.00 | IDR 770.00 | 14.43M |