PT Sunson Textile Manufacturer Tbk SSTM

IDX · Indonesia · Process Industries

IDR 412.00-8.00 (-1.90%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 412.00	-1.90%	IDR 418.00	IDR 460.00	IDR 390.00	91.90K
2026-09-30	IDR 420.00	-0.47%	IDR 422.00	IDR 434.00	IDR 418.00	47.40K
2026-09-29	IDR 422.00	-2.31%	IDR 426.00	IDR 448.00	IDR 420.00	55.50K
2026-09-28	IDR 432.00	-4.42%	IDR 452.00	IDR 464.00	IDR 428.00	93.70K
2026-09-25	IDR 452.00	-1.74%	IDR 462.00	IDR 466.00	IDR 444.00	90.30K
2026-09-24	IDR 460.00	+0.88%	IDR 460.00	IDR 482.00	IDR 450.00	142.30K
2026-09-23	IDR 456.00	0.00%	IDR 476.00	IDR 488.00	IDR 436.00	637.00K
2026-09-22	IDR 456.00	-2.98%	IDR 474.00	IDR 486.00	IDR 440.00	207.40K
2026-09-21	IDR 470.00	+2.17%	IDR 460.00	IDR 490.00	IDR 456.00	110.70K
2026-09-18	IDR 460.00	-0.43%	IDR 470.00	IDR 474.00	IDR 444.00	121.70K
2026-09-17	IDR 462.00	+7.44%	IDR 432.00	IDR 490.00	IDR 430.00	475.10K
2026-09-16	IDR 430.00	-1.38%	IDR 430.00	IDR 520.00	IDR 420.00	672.80K
2026-09-15	IDR 436.00	-2.68%	IDR 436.00	IDR 444.00	IDR 430.00	54.60K
2026-09-14	IDR 448.00	-5.08%	IDR 482.00	IDR 482.00	IDR 410.00	227.20K
2026-09-11	IDR 472.00	-2.07%	IDR 480.00	IDR 480.00	IDR 450.00	43.90K
2026-09-10	IDR 482.00	-1.63%	IDR 496.00	IDR 496.00	IDR 480.00	132.20K
2026-09-09	IDR 490.00	0.00%	IDR 505.00	IDR 520.00	IDR 480.00	283.10K
2026-09-08	IDR 490.00	+2.94%	IDR 476.00	IDR 550.00	IDR 462.00	1.09M
2026-09-07	IDR 476.00	-5.74%	IDR 505.00	IDR 505.00	IDR 466.00	440.10K
2026-09-04	IDR 505.00	+3.91%	IDR 498.00	IDR 580.00	IDR 464.00	2.33M
2026-09-03	IDR 486.00	-0.82%	IDR 492.00	IDR 494.00	IDR 472.00	171.40K
2026-09-02	IDR 490.00	+0.41%	IDR 492.00	IDR 500.00	IDR 460.00	250.40K
2026-09-01	IDR 488.00	-6.15%	IDR 520.00	IDR 520.00	IDR 478.00	707.30K
2026-08-31	IDR 520.00	+8.33%	IDR 555.00	IDR 590.00	IDR 500.00	5.28M
2026-08-28	IDR 480.00	+25.00%	IDR 364.00	IDR 480.00	IDR 364.00	2.89M
2026-08-27	IDR 384.00	-2.54%	IDR 394.00	IDR 402.00	IDR 380.00	206.00K
2026-08-26	IDR 394.00	-1.01%	IDR 396.00	IDR 410.00	IDR 390.00	204.60K
2026-08-25	IDR 398.00	0.00%	IDR 398.00	IDR 398.00	IDR 398.00	0
2026-08-24	IDR 398.00	-1.49%	IDR 402.00	IDR 402.00	IDR 396.00	789.50K
2026-08-21	IDR 404.00	-0.49%	IDR 402.00	IDR 404.00	IDR 386.00	51.30K
2026-08-20	IDR 406.00	+0.50%	IDR 410.00	IDR 416.00	IDR 398.00	96.70K
2026-08-19	IDR 404.00	+0.50%	IDR 398.00	IDR 406.00	IDR 392.00	41.70K
2026-08-18	IDR 402.00	-0.50%	IDR 404.00	IDR 410.00	IDR 400.00	86.40K
2026-08-14	IDR 404.00	-1.46%	IDR 408.00	IDR 408.00	IDR 396.00	261.20K
2026-08-13	IDR 410.00	-0.97%	IDR 426.00	IDR 426.00	IDR 406.00	113.80K
2026-08-12	IDR 414.00	-2.36%	IDR 420.00	IDR 422.00	IDR 410.00	61.80K
2026-08-11	IDR 424.00	-0.47%	IDR 420.00	IDR 426.00	IDR 416.00	73.80K
2026-08-10	IDR 426.00	-0.47%	IDR 428.00	IDR 438.00	IDR 416.00	199.60K
2026-08-07	IDR 428.00	-3.17%	IDR 442.00	IDR 460.00	IDR 424.00	458.10K
2026-08-06	IDR 442.00	+7.28%	IDR 412.00	IDR 468.00	IDR 412.00	2.19M
2026-08-05	IDR 412.00	-0.48%	IDR 414.00	IDR 414.00	IDR 406.00	49.60K
2026-08-04	IDR 414.00	+0.98%	IDR 410.00	IDR 416.00	IDR 406.00	25.60K
2026-08-03	IDR 410.00	-0.49%	IDR 412.00	IDR 414.00	IDR 398.00	96.00K
2026-07-31	IDR 412.00	+3.00%	IDR 406.00	IDR 412.00	IDR 394.00	681.60K
2026-07-30	IDR 400.00	+1.52%	IDR 394.00	IDR 404.00	IDR 390.00	162.20K
2026-07-29	IDR 394.00	+0.51%	IDR 402.00	IDR 414.00	IDR 382.00	200.00K
2026-07-28	IDR 392.00	+1.55%	IDR 396.00	IDR 432.00	IDR 386.00	563.80K
2026-07-27	IDR 386.00	-1.03%	IDR 392.00	IDR 456.00	IDR 384.00	1.25M
2026-07-24	IDR 390.00	-4.41%	IDR 408.00	IDR 408.00	IDR 384.00	142.50K
2026-07-23	IDR 408.00	-6.42%	IDR 450.00	IDR 450.00	IDR 400.00	400.00K
2026-07-22	IDR 436.00	+8.46%	IDR 410.00	IDR 460.00	IDR 408.00	1.33M
2026-07-21	IDR 402.00	-0.50%	IDR 406.00	IDR 406.00	IDR 392.00	646.00K
2026-07-20	IDR 404.00	+2.54%	IDR 398.00	IDR 406.00	IDR 392.00	192.20K
2026-07-17	IDR 394.00	+0.51%	IDR 394.00	IDR 408.00	IDR 384.00	106.70K
2026-07-16	IDR 392.00	+3.16%	IDR 380.00	IDR 396.00	IDR 378.00	556.30K
2026-07-15	IDR 380.00	-0.52%	IDR 382.00	IDR 388.00	IDR 378.00	44.70K
2026-07-14	IDR 382.00	0.00%	IDR 380.00	IDR 390.00	IDR 376.00	72.80K
2026-07-13	IDR 382.00	+0.53%	IDR 382.00	IDR 398.00	IDR 380.00	133.60K
2026-07-10	IDR 380.00	0.00%	IDR 388.00	IDR 396.00	IDR 372.00	580.80K
2026-07-09	IDR 380.00	-2.56%	IDR 398.00	IDR 398.00	IDR 372.00	103.50K
2026-07-08	IDR 390.00	-2.01%	IDR 406.00	IDR 406.00	IDR 386.00	136.90K
2026-07-07	IDR 398.00	+2.05%	IDR 396.00	IDR 408.00	IDR 388.00	626.70K
2026-07-06	IDR 390.00	+1.56%	IDR 392.00	IDR 448.00	IDR 382.00	1.19M
2026-07-03	IDR 384.00	0.00%	IDR 378.00	IDR 390.00	IDR 378.00	91.30K
2026-07-02	IDR 384.00	+1.59%	IDR 380.00	IDR 394.00	IDR 372.00	39.20K
2026-07-01	IDR 378.00	0.00%	IDR 362.00	IDR 386.00	IDR 362.00	530.60K
2026-06-30	IDR 378.00	+1.61%	IDR 372.00	IDR 390.00	IDR 372.00	97.40K
2026-06-29	IDR 372.00	-5.10%	IDR 384.00	IDR 394.00	IDR 366.00	50.40K
2026-06-26	IDR 392.00	-1.01%	IDR 400.00	IDR 400.00	IDR 380.00	540.80K
2026-06-25	IDR 396.00	+0.51%	IDR 400.00	IDR 402.00	IDR 388.00	16.20K
2026-06-24	IDR 394.00	-3.43%	IDR 408.00	IDR 408.00	IDR 382.00	72.20K
2026-06-23	IDR 408.00	-2.86%	IDR 420.00	IDR 428.00	IDR 394.00	162.60K
2026-06-22	IDR 420.00	-4.55%	IDR 440.00	IDR 440.00	IDR 420.00	603.60K
2026-06-19	IDR 440.00	+7.32%	IDR 410.00	IDR 440.00	IDR 410.00	776.10K
2026-06-18	IDR 410.00	-1.91%	IDR 430.00	IDR 430.00	IDR 396.00	86.10K
2026-06-17	IDR 418.00	-3.24%	IDR 436.00	IDR 460.00	IDR 416.00	109.00K
2026-06-15	IDR 432.00	+8.00%	IDR 452.00	IDR 452.00	IDR 416.00	429.80K
2026-06-12	IDR 400.00	-1.48%	IDR 406.00	IDR 440.00	IDR 382.00	1.26M
2026-06-11	IDR 406.00	+7.98%	IDR 470.00	IDR 470.00	IDR 374.00	2.24M
2026-06-10	IDR 376.00	+11.90%	IDR 354.00	IDR 410.00	IDR 340.00	919.60K
2026-06-09	IDR 336.00	+3.70%	IDR 318.00	IDR 346.00	IDR 316.00	120.30K
2026-06-08	IDR 324.00	-12.43%	IDR 370.00	IDR 370.00	IDR 318.00	645.90K
2026-06-05	IDR 370.00	-13.55%	IDR 428.00	IDR 515.00	IDR 364.00	577.00K
2026-06-04	IDR 428.00	-0.93%	IDR 432.00	IDR 440.00	IDR 392.00	103.80K
2026-06-03	IDR 432.00	-13.25%	IDR 498.00	IDR 498.00	IDR 426.00	113.20K
2026-06-02	IDR 498.00	+1.22%	IDR 494.00	IDR 510.00	IDR 480.00	577.90K
2026-05-29	IDR 492.00	-7.17%	IDR 530.00	IDR 530.00	IDR 480.00	114.50K
2026-05-28	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 530.00	0
2026-05-27	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 530.00	0
2026-05-26	IDR 530.00	+1.92%	IDR 535.00	IDR 555.00	IDR 486.00	92.80K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 412.00	-1.90%	IDR 418.00	IDR 460.00	IDR 390.00	91.90K
2026-09-30	IDR 420.00	-0.47%	IDR 422.00	IDR 434.00	IDR 418.00	47.40K
2026-09-29	IDR 422.00	-2.31%	IDR 426.00	IDR 448.00	IDR 420.00	55.50K
2026-09-28	IDR 432.00	-4.42%	IDR 452.00	IDR 464.00	IDR 428.00	93.70K
2026-09-25	IDR 452.00	-1.74%	IDR 462.00	IDR 466.00	IDR 444.00	90.30K
2026-09-24	IDR 460.00	+0.88%	IDR 460.00	IDR 482.00	IDR 450.00	142.30K
2026-09-23	IDR 456.00	0.00%	IDR 476.00	IDR 488.00	IDR 436.00	637.00K
2026-09-22	IDR 456.00	-2.98%	IDR 474.00	IDR 486.00	IDR 440.00	207.40K
2026-09-21	IDR 470.00	+2.17%	IDR 460.00	IDR 490.00	IDR 456.00	110.70K
2026-09-18	IDR 460.00	-0.43%	IDR 470.00	IDR 474.00	IDR 444.00	121.70K
2026-09-17	IDR 462.00	+7.44%	IDR 432.00	IDR 490.00	IDR 430.00	475.10K
2026-09-16	IDR 430.00	-1.38%	IDR 430.00	IDR 520.00	IDR 420.00	672.80K
2026-09-15	IDR 436.00	-2.68%	IDR 436.00	IDR 444.00	IDR 430.00	54.60K
2026-09-14	IDR 448.00	-5.08%	IDR 482.00	IDR 482.00	IDR 410.00	227.20K
2026-09-11	IDR 472.00	-2.07%	IDR 480.00	IDR 480.00	IDR 450.00	43.90K
2026-09-10	IDR 482.00	-1.63%	IDR 496.00	IDR 496.00	IDR 480.00	132.20K
2026-09-09	IDR 490.00	0.00%	IDR 505.00	IDR 520.00	IDR 480.00	283.10K
2026-09-08	IDR 490.00	+2.94%	IDR 476.00	IDR 550.00	IDR 462.00	1.09M
2026-09-07	IDR 476.00	-5.74%	IDR 505.00	IDR 505.00	IDR 466.00	440.10K
2026-09-04	IDR 505.00	+3.91%	IDR 498.00	IDR 580.00	IDR 464.00	2.33M
2026-09-03	IDR 486.00	-0.82%	IDR 492.00	IDR 494.00	IDR 472.00	171.40K
2026-09-02	IDR 490.00	+0.41%	IDR 492.00	IDR 500.00	IDR 460.00	250.40K
2026-09-01	IDR 488.00	-6.15%	IDR 520.00	IDR 520.00	IDR 478.00	707.30K
2026-08-31	IDR 520.00	+8.33%	IDR 555.00	IDR 590.00	IDR 500.00	5.28M
2026-08-28	IDR 480.00	+25.00%	IDR 364.00	IDR 480.00	IDR 364.00	2.89M
2026-08-27	IDR 384.00	-2.54%	IDR 394.00	IDR 402.00	IDR 380.00	206.00K
2026-08-26	IDR 394.00	-1.01%	IDR 396.00	IDR 410.00	IDR 390.00	204.60K
2026-08-25	IDR 398.00	0.00%	IDR 398.00	IDR 398.00	IDR 398.00	0
2026-08-24	IDR 398.00	-1.49%	IDR 402.00	IDR 402.00	IDR 396.00	789.50K
2026-08-21	IDR 404.00	-0.49%	IDR 402.00	IDR 404.00	IDR 386.00	51.30K
2026-08-20	IDR 406.00	+0.50%	IDR 410.00	IDR 416.00	IDR 398.00	96.70K
2026-08-19	IDR 404.00	+0.50%	IDR 398.00	IDR 406.00	IDR 392.00	41.70K
2026-08-18	IDR 402.00	-0.50%	IDR 404.00	IDR 410.00	IDR 400.00	86.40K
2026-08-14	IDR 404.00	-1.46%	IDR 408.00	IDR 408.00	IDR 396.00	261.20K
2026-08-13	IDR 410.00	-0.97%	IDR 426.00	IDR 426.00	IDR 406.00	113.80K
2026-08-12	IDR 414.00	-2.36%	IDR 420.00	IDR 422.00	IDR 410.00	61.80K
2026-08-11	IDR 424.00	-0.47%	IDR 420.00	IDR 426.00	IDR 416.00	73.80K
2026-08-10	IDR 426.00	-0.47%	IDR 428.00	IDR 438.00	IDR 416.00	199.60K
2026-08-07	IDR 428.00	-3.17%	IDR 442.00	IDR 460.00	IDR 424.00	458.10K
2026-08-06	IDR 442.00	+7.28%	IDR 412.00	IDR 468.00	IDR 412.00	2.19M
2026-08-05	IDR 412.00	-0.48%	IDR 414.00	IDR 414.00	IDR 406.00	49.60K
2026-08-04	IDR 414.00	+0.98%	IDR 410.00	IDR 416.00	IDR 406.00	25.60K
2026-08-03	IDR 410.00	-0.49%	IDR 412.00	IDR 414.00	IDR 398.00	96.00K
2026-07-31	IDR 412.00	+3.00%	IDR 406.00	IDR 412.00	IDR 394.00	681.60K
2026-07-30	IDR 400.00	+1.52%	IDR 394.00	IDR 404.00	IDR 390.00	162.20K
2026-07-29	IDR 394.00	+0.51%	IDR 402.00	IDR 414.00	IDR 382.00	200.00K
2026-07-28	IDR 392.00	+1.55%	IDR 396.00	IDR 432.00	IDR 386.00	563.80K
2026-07-27	IDR 386.00	-1.03%	IDR 392.00	IDR 456.00	IDR 384.00	1.25M
2026-07-24	IDR 390.00	-4.41%	IDR 408.00	IDR 408.00	IDR 384.00	142.50K
2026-07-23	IDR 408.00	-6.42%	IDR 450.00	IDR 450.00	IDR 400.00	400.00K
2026-07-22	IDR 436.00	+8.46%	IDR 410.00	IDR 460.00	IDR 408.00	1.33M
2026-07-21	IDR 402.00	-0.50%	IDR 406.00	IDR 406.00	IDR 392.00	646.00K
2026-07-20	IDR 404.00	+2.54%	IDR 398.00	IDR 406.00	IDR 392.00	192.20K
2026-07-17	IDR 394.00	+0.51%	IDR 394.00	IDR 408.00	IDR 384.00	106.70K
2026-07-16	IDR 392.00	+3.16%	IDR 380.00	IDR 396.00	IDR 378.00	556.30K
2026-07-15	IDR 380.00	-0.52%	IDR 382.00	IDR 388.00	IDR 378.00	44.70K
2026-07-14	IDR 382.00	0.00%	IDR 380.00	IDR 390.00	IDR 376.00	72.80K
2026-07-13	IDR 382.00	+0.53%	IDR 382.00	IDR 398.00	IDR 380.00	133.60K
2026-07-10	IDR 380.00	0.00%	IDR 388.00	IDR 396.00	IDR 372.00	580.80K
2026-07-09	IDR 380.00	-2.56%	IDR 398.00	IDR 398.00	IDR 372.00	103.50K
2026-07-08	IDR 390.00	-2.01%	IDR 406.00	IDR 406.00	IDR 386.00	136.90K
2026-07-07	IDR 398.00	+2.05%	IDR 396.00	IDR 408.00	IDR 388.00	626.70K
2026-07-06	IDR 390.00	+1.56%	IDR 392.00	IDR 448.00	IDR 382.00	1.19M
2026-07-03	IDR 384.00	0.00%	IDR 378.00	IDR 390.00	IDR 378.00	91.30K
2026-07-02	IDR 384.00	+1.59%	IDR 380.00	IDR 394.00	IDR 372.00	39.20K
2026-07-01	IDR 378.00	0.00%	IDR 362.00	IDR 386.00	IDR 362.00	530.60K
2026-06-30	IDR 378.00	+1.61%	IDR 372.00	IDR 390.00	IDR 372.00	97.40K
2026-06-29	IDR 372.00	-5.10%	IDR 384.00	IDR 394.00	IDR 366.00	50.40K
2026-06-26	IDR 392.00	-1.01%	IDR 400.00	IDR 400.00	IDR 380.00	540.80K
2026-06-25	IDR 396.00	+0.51%	IDR 400.00	IDR 402.00	IDR 388.00	16.20K
2026-06-24	IDR 394.00	-3.43%	IDR 408.00	IDR 408.00	IDR 382.00	72.20K
2026-06-23	IDR 408.00	-2.86%	IDR 420.00	IDR 428.00	IDR 394.00	162.60K
2026-06-22	IDR 420.00	-4.55%	IDR 440.00	IDR 440.00	IDR 420.00	603.60K
2026-06-19	IDR 440.00	+7.32%	IDR 410.00	IDR 440.00	IDR 410.00	776.10K
2026-06-18	IDR 410.00	-1.91%	IDR 430.00	IDR 430.00	IDR 396.00	86.10K
2026-06-17	IDR 418.00	-3.24%	IDR 436.00	IDR 460.00	IDR 416.00	109.00K
2026-06-15	IDR 432.00	+8.00%	IDR 452.00	IDR 452.00	IDR 416.00	429.80K
2026-06-12	IDR 400.00	-1.48%	IDR 406.00	IDR 440.00	IDR 382.00	1.26M
2026-06-11	IDR 406.00	+7.98%	IDR 470.00	IDR 470.00	IDR 374.00	2.24M
2026-06-10	IDR 376.00	+11.90%	IDR 354.00	IDR 410.00	IDR 340.00	919.60K
2026-06-09	IDR 336.00	+3.70%	IDR 318.00	IDR 346.00	IDR 316.00	120.30K
2026-06-08	IDR 324.00	-12.43%	IDR 370.00	IDR 370.00	IDR 318.00	645.90K
2026-06-05	IDR 370.00	-13.55%	IDR 428.00	IDR 515.00	IDR 364.00	577.00K
2026-06-04	IDR 428.00	-0.93%	IDR 432.00	IDR 440.00	IDR 392.00	103.80K
2026-06-03	IDR 432.00	-13.25%	IDR 498.00	IDR 498.00	IDR 426.00	113.20K
2026-06-02	IDR 498.00	+1.22%	IDR 494.00	IDR 510.00	IDR 480.00	577.90K
2026-05-29	IDR 492.00	-7.17%	IDR 530.00	IDR 530.00	IDR 480.00	114.50K
2026-05-28	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 530.00	0
2026-05-27	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 530.00	0
2026-05-26	IDR 530.00	+1.92%	IDR 535.00	IDR 555.00	IDR 486.00	92.80K