Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,420.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,308.36 | 6,552,800 |
| 2026-05-07 | 1,420.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,331.89 | 5,848,300 |
| 2026-05-06 | 1,400.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,327.18 | 5,623,700 |
| 2026-05-05 | 1,420.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,317.77 | 6,100,200 |
| 2026-05-04 | 1,380.00 | 1,445.00 | 1,380.00 | 1,420.00 | 1,336.60 | 7,466,400 |
| 2026-05-01 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,298.95 | 0 |
| 2026-04-30 | 1,435.00 | 1,450.00 | 1,380.00 | 1,380.00 | 1,298.95 | 7,302,600 |
| 2026-04-29 | 1,405.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,346.01 | 5,389,700 |
| 2026-04-28 | 1,450.00 | 1,460.00 | 1,390.00 | 1,400.00 | 1,317.77 | 5,858,300 |
| 2026-04-27 | 1,380.00 | 1,445.00 | 1,375.00 | 1,430.00 | 1,346.01 | 6,802,900 |
← NewerPage 3 of 3 · 130 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.