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 |
| 2026-09-23 | 1,040.00 | 1,080.00 | 1,035.00 | 1,060.00 | 1,060.00 | 9,184,400 |
| 2026-09-22 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | 14,335,000 |
| 2026-09-21 | 1,180.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,110.00 | 8,920,300 |
| 2026-09-18 | 1,200.00 | 1,200.00 | 1,135.00 | 1,180.00 | 1,180.00 | 12,727,800 |
| 2026-09-17 | 1,035.00 | 1,165.00 | 1,025.00 | 1,155.00 | 1,155.00 | 15,604,900 |
| 2026-09-16 | 1,075.00 | 1,085.00 | 1,025.00 | 1,040.00 | 1,040.00 | 9,723,800 |
| 2026-09-15 | 1,140.00 | 1,145.00 | 1,060.00 | 1,075.00 | 1,075.00 | 9,883,000 |
| 2026-09-14 | 1,205.00 | 1,205.00 | 1,100.00 | 1,130.00 | 1,130.00 | 10,192,200 |
| 2026-09-11 | 1,190.00 | 1,240.00 | 1,165.00 | 1,195.00 | 1,195.00 | 9,520,200 |
| 2026-09-10 | 1,270.00 | 1,280.00 | 1,155.00 | 1,195.00 | 1,195.00 | 12,607,600 |
| 2026-09-09 | 1,275.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | 8,789,900 |
| 2026-09-08 | 1,190.00 | 1,280.00 | 1,185.00 | 1,260.00 | 1,260.00 | 14,708,200 |
| 2026-09-07 | 1,185.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | 10,726,900 |
| 2026-09-04 | 1,200.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,185.00 | 11,544,500 |
| 2026-09-03 | 1,135.00 | 1,255.00 | 1,120.00 | 1,180.00 | 1,180.00 | 26,562,300 |
| 2026-09-02 | 945.00 | 1,145.00 | 945.00 | 1,125.00 | 1,125.00 | 35,441,500 |
| 2026-09-01 | 945.00 | 965.00 | 930.00 | 930.00 | 930.00 | 14,199,300 |
| 2026-08-31 | 915.00 | 935.00 | 905.00 | 925.00 | 925.00 | 10,503,200 |
| 2026-08-28 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | 10,030,400 |
| 2026-08-27 | 890.00 | 915.00 | 870.00 | 915.00 | 915.00 | 11,321,600 |
| 2026-08-26 | 915.00 | 920.00 | 880.00 | 880.00 | 880.00 | 10,779,600 |
| 2026-08-25 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-08-24 | 935.00 | 940.00 | 910.00 | 910.00 | 910.00 | 9,518,700 |
| 2026-08-21 | 930.00 | 940.00 | 915.00 | 925.00 | 925.00 | 10,136,400 |
| 2026-08-20 | 890.00 | 935.00 | 885.00 | 925.00 | 925.00 | 13,242,300 |
| 2026-08-19 | 900.00 | 910.00 | 880.00 | 885.00 | 885.00 | 9,053,900 |
| 2026-08-18 | 885.00 | 910.00 | 875.00 | 895.00 | 895.00 | 10,276,200 |
| 2026-08-17 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2026-08-14 | 865.00 | 895.00 | 850.00 | 880.00 | 880.00 | 10,036,600 |
| 2026-08-13 | 920.00 | 920.00 | 865.00 | 870.00 | 870.00 | 9,454,800 |
| 2026-08-12 | 935.00 | 945.00 | 900.00 | 910.00 | 910.00 | 10,419,000 |
| 2026-08-11 | 935.00 | 955.00 | 925.00 | 930.00 | 930.00 | 11,229,700 |
| 2026-08-10 | 925.00 | 950.00 | 925.00 | 940.00 | 940.00 | 9,827,000 |
| 2026-08-07 | 930.00 | 940.00 | 910.00 | 920.00 | 920.00 | 10,282,100 |
| 2026-08-06 | 965.00 | 970.00 | 925.00 | 930.00 | 930.00 | 10,741,900 |
| 2026-08-05 | 985.00 | 995.00 | 960.00 | 960.00 | 960.00 | 11,002,000 |
| 2026-08-04 | 995.00 | 1,000.00 | 965.00 | 985.00 | 985.00 | 10,660,100 |
| 2026-08-03 | 1,005.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | 10,447,000 |
Page 1 of 21 · 1,216 trading daysOlder →
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.