PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia · Delayed Price · Currency is IDR 2,560.00
-40.00 (-1.54%)
Aug 1, 2025, 4:14 PM WIB
IDX:SSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1,120.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,129.11 | 1.79% | 14,482,200 |
| Jun 10, 2025 | 1,035.00 | 1,130.00 | 1,035.00 | 1,120.00 | 1,109.30 | 8.21% | 26,886,000 |
| Jun 5, 2025 | 1,010.00 | 1,045.00 | 1,000.00 | 1,035.00 | 1,025.12 | 2.48% | 17,718,000 |
| Jun 4, 2025 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,000.35 | 1.00% | 12,441,800 |
| Jun 3, 2025 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 990.45 | -0.50% | 19,561,100 |
| Jun 2, 2025 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 995.40 | -0.99% | 8,202,100 |
| May 28, 2025 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,005.31 | -0.98% | 14,447,100 |
| May 27, 2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,025.00 | 1,015.21 | -1.44% | 13,305,300 |
| May 26, 2025 | 1,010.00 | 1,055.00 | 990.00 | 1,040.00 | 1,030.07 | 3.48% | 29,758,600 |
| May 23, 2025 | 960.00 | 1,030.00 | 960.00 | 1,005.00 | 995.40 | 4.69% | 22,658,900 |
| May 22, 2025 | 930.00 | 960.00 | 920.00 | 960.00 | 950.83 | 3.23% | 15,442,500 |
| May 21, 2025 | 880.00 | 935.00 | 880.00 | 930.00 | 921.12 | 5.08% | 17,505,300 |
| May 20, 2025 | 890.00 | 900.00 | 875.00 | 885.00 | 876.55 | -0.56% | 10,401,400 |
| May 19, 2025 | 840.00 | 890.00 | 840.00 | 890.00 | 881.50 | 5.95% | 19,160,500 |