PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia · Delayed Price · Currency is IDR 1,490.00
-35.00 (-2.30%)
Jul 8, 2026, 11:58 AM WIB
IDX:SSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,495.00 | - | -1.97% | 6,026,100 |
| Jul 7, 2026 | 1,515.00 | 1,550.00 | 1,495.00 | 1,525.00 | 1,525.00 | 1.33% | 3,393,600 |
| Jul 6, 2026 | 1,510.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 2,433,700 |
| Jul 3, 2026 | 1,520.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 3,674,200 |
| Jul 2, 2026 | 1,490.00 | 1,530.00 | 1,470.00 | 1,505.00 | 1,505.00 | 1.01% | 6,934,500 |
| Jul 1, 2026 | 1,485.00 | 1,525.00 | 1,460.00 | 1,490.00 | 1,490.00 | -0.33% | 6,976,900 |
| Jun 30, 2026 | 1,495.00 | 1,500.00 | 1,400.00 | 1,495.00 | 1,495.00 | 1.01% | 20,335,300 |
| Jun 29, 2026 | 1,525.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,480.00 | -2.62% | 5,025,700 |
| Jun 26, 2026 | 1,575.00 | 1,580.00 | 1,500.00 | 1,525.00 | 1,519.87 | -3.17% | 10,328,100 |
| Jun 25, 2026 | 1,575.00 | 1,590.00 | 1,540.00 | 1,575.00 | 1,569.70 | 0.32% | 9,496,200 |
| Jun 24, 2026 | 1,600.00 | 1,665.00 | 1,570.00 | 1,570.00 | 1,564.71 | -1.57% | 21,523,600 |
| Jun 23, 2026 | 1,630.00 | 1,630.00 | 1,560.00 | 1,595.00 | 1,589.63 | 0.31% | 5,739,100 |
| Jun 22, 2026 | 1,605.00 | 1,650.00 | 1,585.00 | 1,590.00 | 1,584.65 | -0.63% | 7,742,400 |
| Jun 19, 2026 | 1,650.00 | 1,675.00 | 1,600.00 | 1,600.00 | 1,594.61 | -2.74% | 15,629,000 |
| Jun 18, 2026 | 1,655.00 | 1,680.00 | 1,615.00 | 1,645.00 | 1,639.46 | -1.79% | 17,735,100 |
| Jun 17, 2026 | 1,710.00 | 1,740.00 | 1,655.00 | 1,675.00 | 1,669.36 | 0.90% | 21,531,600 |
| Jun 15, 2026 | 1,605.00 | 1,720.00 | 1,595.00 | 1,660.00 | 1,654.41 | 6.41% | 28,248,000 |
| Jun 12, 2026 | 1,530.00 | 1,625.00 | 1,515.00 | 1,560.00 | 1,554.75 | 2.97% | 18,815,000 |
| Jun 11, 2026 | 1,535.00 | 1,565.00 | 1,500.00 | 1,515.00 | 1,509.90 | -0.66% | 14,565,800 |
| Jun 10, 2026 | 1,575.00 | 1,610.00 | 1,515.00 | 1,525.00 | 1,519.87 | -1.93% | 19,774,700 |
| Jun 9, 2026 | 1,450.00 | 1,560.00 | 1,430.00 | 1,555.00 | 1,549.76 | 4.36% | 23,855,500 |
| Jun 8, 2026 | 1,500.00 | 1,510.00 | 1,400.00 | 1,490.00 | 1,484.98 | -2.30% | 28,566,900 |
| Jun 5, 2026 | 1,600.00 | 1,650.00 | 1,515.00 | 1,525.00 | 1,519.87 | -4.69% | 16,719,500 |
| Jun 4, 2026 | 1,610.00 | 1,640.00 | 1,535.00 | 1,600.00 | 1,594.61 | -1.54% | 20,358,200 |
| Jun 3, 2026 | 1,695.00 | 1,705.00 | 1,480.00 | 1,625.00 | 1,619.53 | -3.85% | 35,791,600 |
| Jun 2, 2026 | 1,690.00 | 1,720.00 | 1,665.00 | 1,690.00 | 1,684.31 | 0.90% | 10,896,900 |
| May 29, 2026 | 1,695.00 | 1,730.00 | 1,650.00 | 1,675.00 | 1,669.36 | 1.82% | 15,659,800 |
| May 26, 2026 | 1,715.00 | 1,765.00 | 1,640.00 | 1,645.00 | 1,639.46 | -3.24% | 18,453,100 |
| May 25, 2026 | 1,600.00 | 1,715.00 | 1,585.00 | 1,700.00 | 1,694.28 | 6.25% | 23,711,200 |
| May 22, 2026 | 1,620.00 | 1,645.00 | 1,550.00 | 1,600.00 | 1,594.61 | -1.84% | 35,947,200 |
| May 21, 2026 | 1,650.00 | 1,680.00 | 1,545.00 | 1,630.00 | 1,624.51 | 5.16% | 24,983,000 |
| May 20, 2026 | 1,550.00 | 1,625.00 | 1,515.00 | 1,550.00 | 1,544.78 | - | 13,667,900 |
| May 19, 2026 | 1,725.00 | 1,725.00 | 1,550.00 | 1,550.00 | 1,544.78 | -10.14% | 25,350,800 |
| May 18, 2026 | 1,705.00 | 1,735.00 | 1,555.00 | 1,725.00 | 1,719.19 | 0.88% | 41,643,900 |
| May 13, 2026 | 1,740.00 | 1,745.00 | 1,700.00 | 1,710.00 | 1,704.24 | -2.84% | 10,528,900 |
| May 12, 2026 | 1,735.00 | 1,765.00 | 1,680.00 | 1,760.00 | 1,754.07 | 3.53% | 20,718,600 |
| May 11, 2026 | 1,795.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,694.28 | -2.58% | 22,584,000 |
| May 8, 2026 | 1,810.00 | 1,815.00 | 1,745.00 | 1,745.00 | 1,739.12 | -3.06% | 27,849,300 |
| May 7, 2026 | 1,820.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,793.94 | -0.28% | 29,082,500 |
| May 6, 2026 | 1,870.00 | 1,870.00 | 1,800.00 | 1,805.00 | 1,798.92 | -3.48% | 32,669,800 |
| May 5, 2026 | 1,750.00 | 1,870.00 | 1,745.00 | 1,870.00 | 1,863.70 | 8.41% | 42,417,700 |
| May 4, 2026 | 1,800.00 | 1,840.00 | 1,725.00 | 1,725.00 | 1,719.19 | -3.36% | 39,803,300 |
| Apr 30, 2026 | 1,680.00 | 1,785.00 | 1,595.00 | 1,785.00 | 1,778.99 | 4.69% | 31,828,800 |
| Apr 29, 2026 | 1,660.00 | 1,750.00 | 1,655.00 | 1,705.00 | 1,699.26 | 2.40% | 19,549,000 |
| Apr 28, 2026 | 1,750.00 | 1,750.00 | 1,630.00 | 1,665.00 | 1,659.39 | -4.86% | 25,738,400 |
| Apr 27, 2026 | 1,775.00 | 1,810.00 | 1,730.00 | 1,750.00 | 1,744.11 | -0.85% | 26,871,000 |
| Apr 24, 2026 | 1,800.00 | 1,810.00 | 1,695.00 | 1,765.00 | 1,759.06 | -1.67% | 48,156,600 |
| Apr 23, 2026 | 1,850.00 | 1,870.00 | 1,780.00 | 1,795.00 | 1,788.96 | -0.55% | 72,780,500 |
| Apr 22, 2026 | 1,670.00 | 1,815.00 | 1,615.00 | 1,805.00 | 1,798.92 | 11.08% | 132,082,700 |
| Apr 21, 2026 | 1,445.00 | 1,650.00 | 1,425.00 | 1,625.00 | 1,619.53 | 12.07% | 64,416,700 |