PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia · Delayed Price · Currency is IDR 1,330.00
+25.00 (1.92%)
Oct 23, 2026, 4:14 PM WIB
IDX:SSIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,305.00 | 1,340.00 | 1,290.00 | 1,330.00 | 1,330.00 | 1.92% | 7,291,800 |
| Oct 22, 2026 | 1,255.00 | 1,345.00 | 1,240.00 | 1,305.00 | 1,305.00 | 1.16% | 10,963,300 |
| Oct 21, 2026 | 1,320.00 | 1,350.00 | 1,225.00 | 1,290.00 | 1,290.00 | -1.53% | 13,590,700 |
| Oct 20, 2026 | 1,160.00 | 1,345.00 | 1,160.00 | 1,310.00 | 1,310.00 | 5.22% | 31,494,200 |
| Oct 19, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | -6.74% | 1,730,000 |
| Oct 16, 2026 | 1,335.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,335.00 | -14.97% | 36,034,500 |
| Oct 15, 2026 | 1,605.00 | 1,640.00 | 1,550.00 | 1,570.00 | 1,570.00 | -4.27% | 15,521,800 |
| Oct 14, 2026 | 1,655.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.61% | 3,336,800 |
| Oct 13, 2026 | 1,625.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,650.00 | 1.54% | 6,550,600 |
| Oct 12, 2026 | 1,685.00 | 1,705.00 | 1,625.00 | 1,625.00 | 1,625.00 | -3.56% | 12,235,900 |
| Oct 9, 2026 | 1,675.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,685.00 | -0.30% | 3,866,100 |
| Oct 8, 2026 | 1,710.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,690.00 | -1.17% | 10,465,300 |
| Oct 7, 2026 | 1,760.00 | 1,765.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.84% | 8,595,900 |
| Oct 6, 2026 | 1,745.00 | 1,770.00 | 1,720.00 | 1,760.00 | 1,760.00 | 1.44% | 14,831,600 |
| Oct 5, 2026 | 1,665.00 | 1,735.00 | 1,665.00 | 1,735.00 | 1,735.00 | 4.52% | 11,103,000 |
| Oct 2, 2026 | 1,695.00 | 1,705.00 | 1,645.00 | 1,660.00 | 1,660.00 | -2.06% | 7,738,700 |
| Oct 1, 2026 | 1,670.00 | 1,700.00 | 1,650.00 | 1,695.00 | 1,695.00 | 0.89% | 5,677,100 |
| Sep 30, 2026 | 1,665.00 | 1,710.00 | 1,645.00 | 1,680.00 | 1,680.00 | 0.90% | 8,682,900 |
| Sep 29, 2026 | 1,650.00 | 1,685.00 | 1,585.00 | 1,665.00 | 1,665.00 | 0.91% | 10,867,900 |
| Sep 28, 2026 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.79% | 7,366,800 |
| Sep 25, 2026 | 1,745.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,680.00 | -4.00% | 12,094,900 |
| Sep 24, 2026 | 1,730.00 | 1,765.00 | 1,720.00 | 1,750.00 | 1,750.00 | 2.04% | 17,018,300 |
| Sep 23, 2026 | 1,610.00 | 1,765.00 | 1,600.00 | 1,715.00 | 1,715.00 | 7.19% | 29,340,400 |
| Sep 22, 2026 | 1,680.00 | 1,685.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.76% | 19,296,500 |
| Sep 21, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,680.00 | 1,680.00 | -2.89% | 15,135,200 |
| Sep 18, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 0.29% | 8,750,100 |
| Sep 17, 2026 | 1,720.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.29% | 12,319,400 |
| Sep 16, 2026 | 1,720.00 | 1,770.00 | 1,700.00 | 1,720.00 | 1,720.00 | - | 13,732,800 |
| Sep 15, 2026 | 1,715.00 | 1,735.00 | 1,695.00 | 1,720.00 | 1,720.00 | 1.47% | 9,955,700 |
| Sep 14, 2026 | 1,700.00 | 1,735.00 | 1,650.00 | 1,695.00 | 1,695.00 | - | 21,723,400 |
| Sep 11, 2026 | 1,740.00 | 1,740.00 | 1,685.00 | 1,695.00 | 1,695.00 | -3.14% | 25,629,800 |
| Sep 10, 2026 | 1,765.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.85% | 19,700,100 |
| Sep 9, 2026 | 1,810.00 | 1,825.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.94% | 28,665,200 |
| Sep 8, 2026 | 1,795.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 16,438,000 |
| Sep 7, 2026 | 1,810.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.83% | 20,652,000 |
| Sep 4, 2026 | 1,890.00 | 1,900.00 | 1,805.00 | 1,810.00 | 1,810.00 | -3.98% | 39,146,500 |
| Sep 3, 2026 | 1,900.00 | 1,940.00 | 1,880.00 | 1,885.00 | 1,885.00 | 0.27% | 21,315,200 |
| Sep 2, 2026 | 1,930.00 | 1,935.00 | 1,875.00 | 1,880.00 | 1,880.00 | -1.57% | 23,082,500 |
| Sep 1, 2026 | 1,940.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.55% | 24,286,300 |
| Aug 31, 2026 | 1,875.00 | 1,980.00 | 1,875.00 | 1,940.00 | 1,940.00 | 4.02% | 76,697,600 |
| Aug 28, 2026 | 1,860.00 | 1,890.00 | 1,825.00 | 1,865.00 | 1,865.00 | 0.54% | 24,630,900 |
| Aug 27, 2026 | 1,795.00 | 1,880.00 | 1,785.00 | 1,855.00 | 1,855.00 | 3.06% | 20,770,600 |
| Aug 26, 2026 | 1,900.00 | 1,905.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 38,673,600 |
| Aug 24, 2026 | 1,800.00 | 1,920.00 | 1,760.00 | 1,900.00 | 1,900.00 | 7.04% | 73,725,300 |
| Aug 21, 2026 | 1,790.00 | 1,805.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.57% | 20,418,100 |
| Aug 20, 2026 | 1,770.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | 0.28% | 19,665,700 |
| Aug 19, 2026 | 1,680.00 | 1,775.00 | 1,670.00 | 1,760.00 | 1,760.00 | 4.14% | 47,018,900 |
| Aug 18, 2026 | 1,680.00 | 1,720.00 | 1,645.00 | 1,690.00 | 1,690.00 | 1.20% | 22,207,600 |
| Aug 14, 2026 | 1,665.00 | 1,695.00 | 1,630.00 | 1,670.00 | 1,670.00 | 0.60% | 7,307,400 |
| Aug 13, 2026 | 1,720.00 | 1,720.00 | 1,650.00 | 1,660.00 | 1,660.00 | -2.92% | 12,241,700 |