Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 845.00 | 895.00 | 840.00 | 875.00 | 875.00 | 10,281,000 |
| 2026-10-22 | 835.00 | 890.00 | 825.00 | 845.00 | 845.00 | 9,369,000 |
| 2026-10-21 | 900.00 | 900.00 | 840.00 | 850.00 | 850.00 | 4,453,800 |
| 2026-10-20 | 815.00 | 885.00 | 800.00 | 875.00 | 875.00 | 12,186,100 |
| 2026-10-19 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2,577,400 |
| 2026-10-16 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 4,806,600 |
| 2026-10-15 | 1,070.00 | 1,070.00 | 1,015.00 | 1,030.00 | 1,030.00 | 10,290,100 |
| 2026-10-14 | 1,070.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 8,082,600 |
| 2026-10-13 | 1,055.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 9,252,000 |
| 2026-10-12 | 1,070.00 | 1,120.00 | 1,050.00 | 1,055.00 | 1,055.00 | 9,915,700 |
| 2026-10-09 | 1,040.00 | 1,075.00 | 1,025.00 | 1,070.00 | 1,070.00 | 9,231,600 |
| 2026-10-08 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 8,392,300 |
| 2026-10-07 | 1,075.00 | 1,075.00 | 1,040.00 | 1,070.00 | 1,070.00 | 8,788,000 |
| 2026-10-06 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 7,946,900 |
| 2026-10-05 | 1,065.00 | 1,065.00 | 1,035.00 | 1,055.00 | 1,055.00 | 8,471,700 |
| 2026-10-02 | 1,010.00 | 1,065.00 | 990.00 | 1,065.00 | 1,065.00 | 12,579,100 |
| 2026-10-01 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 8,293,700 |
| 2026-09-30 | 1,050.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,045.00 | 8,144,300 |
| 2026-09-29 | 1,070.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | 10,230,600 |
| 2026-09-28 | 1,070.00 | 1,105.00 | 1,045.00 | 1,070.00 | 1,070.00 | 10,274,400 |
| 2026-09-25 | 1,085.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 9,013,800 |
| 2026-09-24 | 1,065.00 | 1,120.00 | 1,045.00 | 1,085.00 | 1,085.00 | 11,598,900 |
Page 1 of 1 · 22 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.