PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia · Delayed Price · Currency is IDR 2,340.00
-30.00 (-1.27%)
Aug 22, 2025, 4:14 PM WIB
IDX:SSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 2,460.00 | 2,470.00 | 2,380.00 | 2,420.00 | 2,420.00 | -1.22% | 33,955,800 |
| Aug 12, 2025 | 2,520.00 | 2,530.00 | 2,450.00 | 2,450.00 | 2,450.00 | -2.00% | 33,831,000 |
| Aug 11, 2025 | 2,500.00 | 2,580.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 24,491,700 |
| Aug 8, 2025 | 2,540.00 | 2,560.00 | 2,420.00 | 2,500.00 | 2,500.00 | -0.79% | 50,214,900 |
| Aug 7, 2025 | 2,610.00 | 2,640.00 | 2,470.00 | 2,520.00 | 2,520.00 | -3.08% | 39,880,200 |
| Aug 6, 2025 | 2,670.00 | 2,680.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.52% | 48,519,800 |
| Aug 5, 2025 | 2,400.00 | 2,650.00 | 2,400.00 | 2,640.00 | 2,640.00 | 9.09% | 93,271,900 |
| Aug 4, 2025 | 2,560.00 | 2,580.00 | 2,350.00 | 2,420.00 | 2,420.00 | -5.47% | 83,347,900 |
| Aug 1, 2025 | 2,600.00 | 2,680.00 | 2,560.00 | 2,560.00 | 2,560.00 | -1.54% | 37,191,400 |
| Jul 31, 2025 | 2,740.00 | 2,740.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 43,010,300 |
| Jul 30, 2025 | 2,770.00 | 2,790.00 | 2,700.00 | 2,700.00 | 2,700.00 | -1.46% | 46,901,700 |
| Jul 29, 2025 | 2,710.00 | 2,780.00 | 2,660.00 | 2,740.00 | 2,740.00 | 2.24% | 68,947,000 |
| Jul 28, 2025 | 2,620.00 | 2,800.00 | 2,620.00 | 2,680.00 | 2,680.00 | 3.47% | 86,824,300 |
| Jul 25, 2025 | 2,610.00 | 2,650.00 | 2,560.00 | 2,590.00 | 2,590.00 | -0.38% | 27,756,900 |
| Jul 24, 2025 | 2,580.00 | 2,670.00 | 2,560.00 | 2,600.00 | 2,600.00 | 1.56% | 42,825,600 |
| Jul 23, 2025 | 2,610.00 | 2,730.00 | 2,530.00 | 2,560.00 | 2,560.00 | -1.92% | 52,367,700 |
| Jul 22, 2025 | 2,860.00 | 2,910.00 | 2,590.00 | 2,610.00 | 2,610.00 | -9.69% | 119,578,900 |
| Jul 21, 2025 | 2,880.00 | 3,160.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1.40% | 155,046,800 |
| Jul 18, 2025 | 2,980.00 | 2,980.00 | 2,720.00 | 2,850.00 | 2,850.00 | 7.95% | 209,596,900 |
| Jul 17, 2025 | 2,600.00 | 2,680.00 | 2,530.00 | 2,640.00 | 2,640.00 | 4.76% | 100,990,200 |
| Jul 16, 2025 | 2,850.00 | 2,890.00 | 2,460.00 | 2,520.00 | 2,520.00 | -8.03% | 147,812,100 |
| Jul 15, 2025 | 2,380.00 | 2,790.00 | 2,380.00 | 2,740.00 | 2,740.00 | 17.60% | 189,486,000 |
| Jul 14, 2025 | 1,945.00 | 2,330.00 | 1,910.00 | 2,330.00 | 2,330.00 | 24.93% | 155,065,300 |
| Jul 11, 2025 | 1,690.00 | 2,000.00 | 1,680.00 | 1,865.00 | 1,865.00 | 11.01% | 123,656,900 |
| Jul 10, 2025 | 1,725.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.47% | 39,287,300 |
| Jul 9, 2025 | 1,710.00 | 1,745.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 13,723,200 |
| Jul 8, 2025 | 1,700.00 | 1,735.00 | 1,665.00 | 1,700.00 | 1,700.00 | 1.49% | 22,376,900 |
| Jul 7, 2025 | 1,725.00 | 1,745.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.76% | 20,966,200 |
| Jul 4, 2025 | 1,780.00 | 1,780.00 | 1,700.00 | 1,705.00 | 1,705.00 | -4.21% | 19,345,900 |
| Jul 3, 2025 | 1,760.00 | 1,840.00 | 1,745.00 | 1,780.00 | 1,780.00 | 2.59% | 32,979,300 |
| Jul 2, 2025 | 1,680.00 | 1,835.00 | 1,605.00 | 1,735.00 | 1,735.00 | 3.27% | 67,160,700 |
| Jul 1, 2025 | 1,620.00 | 1,715.00 | 1,610.00 | 1,680.00 | 1,680.00 | 5.66% | 83,443,500 |
| Jun 30, 2025 | 1,560.00 | 1,630.00 | 1,560.00 | 1,590.00 | 1,590.00 | 2.58% | 20,293,200 |
| Jun 26, 2025 | 1,565.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,550.00 | - | 14,576,600 |
| Jun 25, 2025 | 1,525.00 | 1,570.00 | 1,505.00 | 1,550.00 | 1,550.00 | 2.31% | 45,739,000 |
| Jun 24, 2025 | 1,600.00 | 1,670.00 | 1,505.00 | 1,515.00 | 1,515.00 | -3.50% | 71,421,100 |
| Jun 23, 2025 | 1,450.00 | 1,615.00 | 1,425.00 | 1,570.00 | 1,555.00 | 8.28% | 85,912,600 |
| Jun 20, 2025 | 1,495.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,436.15 | -3.01% | 31,091,600 |
| Jun 19, 2025 | 1,500.00 | 1,520.00 | 1,455.00 | 1,495.00 | 1,480.72 | 1.36% | 61,874,800 |
| Jun 18, 2025 | 1,300.00 | 1,580.00 | 1,300.00 | 1,475.00 | 1,460.91 | 13.46% | 156,189,900 |
| Jun 17, 2025 | 1,225.00 | 1,300.00 | 1,180.00 | 1,300.00 | 1,287.59 | 8.33% | 45,746,200 |
| Jun 16, 2025 | 1,145.00 | 1,200.00 | 1,120.00 | 1,200.00 | 1,188.54 | 6.67% | 23,608,200 |
| Jun 13, 2025 | 1,120.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,114.26 | - | 12,370,000 |
| Jun 12, 2025 | 1,140.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,114.26 | -1.32% | 12,065,800 |