Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 919.00 | 14,428,800 |
| 2021-11-15 | 1,125.00 | 1,180.00 | 1,125.00 | 1,180.00 | 915.12 | 12,986,200 |
| 2021-11-12 | 1,150.00 | 1,155.00 | 1,105.00 | 1,125.00 | 872.47 | 10,981,600 |
| 2021-11-11 | 1,100.00 | 1,140.00 | 1,100.00 | 1,120.00 | 868.59 | 7,855,000 |
| 2021-11-10 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 856.96 | 7,155,500 |
| 2021-11-09 | 1,155.00 | 1,165.00 | 1,105.00 | 1,125.00 | 872.47 | 8,916,500 |
| 2021-11-08 | 1,155.00 | 1,165.00 | 1,140.00 | 1,145.00 | 887.98 | 6,975,400 |
| 2021-11-05 | 1,155.00 | 1,175.00 | 1,150.00 | 1,155.00 | 895.73 | 9,168,200 |
| 2021-11-04 | 1,155.00 | 1,170.00 | 1,145.00 | 1,155.00 | 895.73 | 8,414,400 |
| 2021-11-03 | 1,150.00 | 1,160.00 | 1,125.00 | 1,145.00 | 887.98 | 5,819,700 |
| 2021-11-02 | 1,130.00 | 1,190.00 | 1,130.00 | 1,145.00 | 887.98 | 11,883,000 |
| 2021-11-01 | 1,145.00 | 1,170.00 | 1,125.00 | 1,130.00 | 876.35 | 7,252,500 |
| 2021-10-29 | 1,120.00 | 1,140.00 | 1,090.00 | 1,140.00 | 884.10 | 10,713,200 |
| 2021-10-28 | 1,115.00 | 1,130.00 | 1,085.00 | 1,120.00 | 868.59 | 9,064,000 |
| 2021-10-27 | 1,170.00 | 1,175.00 | 1,080.00 | 1,120.00 | 868.59 | 8,878,200 |
| 2021-10-26 | 1,145.00 | 1,175.00 | 1,135.00 | 1,155.00 | 895.73 | 9,278,400 |
| 2021-10-25 | 1,170.00 | 1,170.00 | 1,130.00 | 1,150.00 | 891.86 | 8,732,700 |
| 2021-10-22 | 1,200.00 | 1,210.00 | 1,130.00 | 1,170.00 | 907.37 | 10,934,900 |
| 2021-10-21 | 1,145.00 | 1,200.00 | 1,140.00 | 1,200.00 | 930.63 | 30,685,900 |
| 2021-10-19 | 1,140.00 | 1,170.00 | 1,115.00 | 1,135.00 | 880.22 | 11,232,500 |
| 2021-10-18 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 884.10 | 8,229,900 |
| 2021-10-15 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 868.59 | 9,203,000 |
| 2021-10-14 | 1,110.00 | 1,145.00 | 1,085.00 | 1,125.00 | 872.47 | 17,328,200 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 83.9900 IDR |
| 2025-04-30 | 47.2400 IDR |
| 2023-05-17 | 74.6400 IDR |
| 2022-10-12 | 74.6400 IDR |
| 2022-06-03 | 80.1500 IDR |
| 2021-06-09 | 30.4900 IDR |
| 2019-07-04 | 2.7150 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.