PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia · Delayed Price · Currency is IDR 1,750.00
-5.00 (-0.28%)
At close: Oct 24, 2025
IDX:SSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,800.00 | 1,800.00 | 1,755.00 | 1,760.00 | 1,760.00 | 0.28% | 7,001,400 |
| Oct 23, 2025 | 1,775.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.13% | 18,422,500 |
| Oct 22, 2025 | 1,820.00 | 1,825.00 | 1,765.00 | 1,775.00 | 1,775.00 | -2.47% | 19,425,900 |
| Oct 21, 2025 | 1,815.00 | 1,860.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.28% | 21,347,800 |
| Oct 20, 2025 | 1,775.00 | 1,840.00 | 1,770.00 | 1,815.00 | 1,815.00 | 2.25% | 25,285,600 |
| Oct 17, 2025 | 1,820.00 | 1,880.00 | 1,735.00 | 1,775.00 | 1,775.00 | -2.47% | 36,283,000 |
| Oct 16, 2025 | 1,900.00 | 1,900.00 | 1,810.00 | 1,820.00 | 1,820.00 | -2.15% | 18,923,200 |
| Oct 15, 2025 | 1,895.00 | 1,920.00 | 1,790.00 | 1,860.00 | 1,860.00 | -1.59% | 37,213,300 |
| Oct 14, 2025 | 2,040.00 | 2,050.00 | 1,730.00 | 1,890.00 | 1,890.00 | -5.97% | 67,623,600 |
| Oct 13, 2025 | 2,010.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.83% | 36,995,800 |
| Oct 10, 2025 | 1,975.00 | 2,120.00 | 1,975.00 | 2,090.00 | 2,090.00 | 6.09% | 79,800,200 |
| Oct 9, 2025 | 2,090.00 | 2,140.00 | 1,915.00 | 1,970.00 | 1,970.00 | -5.29% | 86,109,000 |
| Oct 8, 2025 | 2,290.00 | 2,300.00 | 2,000.00 | 2,080.00 | 2,080.00 | -9.17% | 134,788,000 |
| Oct 7, 2025 | 2,050.00 | 2,320.00 | 1,975.00 | 2,290.00 | 2,290.00 | 13.93% | 231,294,500 |
| Oct 6, 2025 | 1,855.00 | 2,040.00 | 1,840.00 | 2,010.00 | 2,010.00 | 8.94% | 139,805,600 |
| Oct 3, 2025 | 1,920.00 | 1,960.00 | 1,815.00 | 1,845.00 | 1,845.00 | -2.38% | 104,049,300 |
| Oct 2, 2025 | 1,755.00 | 1,940.00 | 1,745.00 | 1,890.00 | 1,890.00 | 7.69% | 158,363,000 |
| Oct 1, 2025 | 1,815.00 | 1,825.00 | 1,745.00 | 1,755.00 | 1,755.00 | -2.77% | 33,970,700 |
| Sep 30, 2025 | 1,745.00 | 1,895.00 | 1,730.00 | 1,805.00 | 1,805.00 | 3.44% | 99,540,400 |
| Sep 29, 2025 | 1,725.00 | 1,775.00 | 1,710.00 | 1,745.00 | 1,745.00 | 1.45% | 33,985,200 |
| Sep 26, 2025 | 1,720.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,720.00 | - | 20,209,500 |
| Sep 25, 2025 | 1,740.00 | 1,770.00 | 1,695.00 | 1,720.00 | 1,720.00 | -1.15% | 34,773,100 |
| Sep 24, 2025 | 1,865.00 | 1,885.00 | 1,725.00 | 1,740.00 | 1,740.00 | -6.70% | 85,812,800 |
| Sep 23, 2025 | 1,750.00 | 1,940.00 | 1,735.00 | 1,865.00 | 1,865.00 | 7.80% | 165,117,100 |
| Sep 22, 2025 | 1,810.00 | 1,820.00 | 1,720.00 | 1,730.00 | 1,730.00 | -3.89% | 47,908,500 |
| Sep 19, 2025 | 1,820.00 | 1,840.00 | 1,770.00 | 1,800.00 | 1,800.00 | -1.10% | 32,481,000 |
| Sep 18, 2025 | 1,850.00 | 1,850.00 | 1,795.00 | 1,820.00 | 1,820.00 | -1.36% | 54,755,000 |
| Sep 17, 2025 | 1,905.00 | 1,905.00 | 1,820.00 | 1,845.00 | 1,845.00 | -3.15% | 56,756,900 |
| Sep 16, 2025 | 1,990.00 | 1,990.00 | 1,865.00 | 1,905.00 | 1,905.00 | -3.30% | 64,397,000 |
| Sep 15, 2025 | 1,960.00 | 1,990.00 | 1,930.00 | 1,970.00 | 1,970.00 | 0.51% | 52,403,200 |
| Sep 12, 2025 | 2,000.00 | 2,010.00 | 1,950.00 | 1,960.00 | 1,960.00 | -1.01% | 26,385,100 |
| Sep 11, 2025 | 2,050.00 | 2,060.00 | 1,975.00 | 1,980.00 | 1,980.00 | -2.94% | 36,054,500 |
| Sep 10, 2025 | 2,170.00 | 2,200.00 | 2,040.00 | 2,040.00 | 2,040.00 | -4.67% | 55,661,900 |
| Sep 9, 2025 | 1,990.00 | 2,240.00 | 1,900.00 | 2,140.00 | 2,140.00 | 7.00% | 112,077,900 |
| Sep 8, 2025 | 2,150.00 | 2,160.00 | 1,990.00 | 2,000.00 | 2,000.00 | -6.10% | 62,297,200 |
| Sep 4, 2025 | 2,230.00 | 2,230.00 | 2,100.00 | 2,130.00 | 2,130.00 | -4.48% | 38,685,900 |
| Sep 3, 2025 | 2,330.00 | 2,330.00 | 2,230.00 | 2,230.00 | 2,230.00 | -3.46% | 20,267,900 |
| Sep 2, 2025 | 2,270.00 | 2,330.00 | 2,270.00 | 2,310.00 | 2,310.00 | 2.67% | 19,668,200 |
| Sep 1, 2025 | 2,260.00 | 2,310.00 | 2,170.00 | 2,250.00 | 2,250.00 | -3.85% | 28,156,000 |
| Aug 29, 2025 | 2,390.00 | 2,440.00 | 2,300.00 | 2,340.00 | 2,340.00 | -3.31% | 49,186,000 |
| Aug 28, 2025 | 2,430.00 | 2,490.00 | 2,390.00 | 2,420.00 | 2,420.00 | -1.22% | 41,616,600 |
| Aug 27, 2025 | 2,340.00 | 2,550.00 | 2,320.00 | 2,450.00 | 2,450.00 | 4.70% | 105,454,600 |
| Aug 26, 2025 | 2,380.00 | 2,450.00 | 2,330.00 | 2,340.00 | 2,340.00 | -0.43% | 43,158,500 |
| Aug 25, 2025 | 2,360.00 | 2,420.00 | 2,340.00 | 2,350.00 | 2,350.00 | 0.43% | 29,674,100 |
| Aug 22, 2025 | 2,390.00 | 2,400.00 | 2,330.00 | 2,340.00 | 2,340.00 | -1.27% | 22,436,600 |
| Aug 21, 2025 | 2,500.00 | 2,520.00 | 2,360.00 | 2,370.00 | 2,370.00 | -4.82% | 56,231,900 |
| Aug 20, 2025 | 2,370.00 | 2,510.00 | 2,360.00 | 2,490.00 | 2,490.00 | 4.62% | 41,487,900 |
| Aug 19, 2025 | 2,440.00 | 2,480.00 | 2,370.00 | 2,380.00 | 2,380.00 | -1.65% | 24,797,900 |
| Aug 15, 2025 | 2,400.00 | 2,440.00 | 2,340.00 | 2,420.00 | 2,420.00 | 1.26% | 30,274,400 |
| Aug 14, 2025 | 2,410.00 | 2,470.00 | 2,390.00 | 2,390.00 | 2,390.00 | -1.24% | 18,439,800 |