PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia · Delayed Price · Currency is IDR 1,660.00
-35.00 (-2.06%)
Oct 2, 2026, 4:14 PM WIB
IDX:SSIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,695.00 | 1,705.00 | 1,645.00 | 1,660.00 | - | -2.06% | 7,559,200 |
| 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 |
| Aug 12, 2026 | 1,665.00 | 1,730.00 | 1,665.00 | 1,710.00 | 1,710.00 | 3.01% | 17,398,700 |
| Aug 11, 2026 | 1,685.00 | 1,690.00 | 1,645.00 | 1,660.00 | 1,660.00 | -1.48% | 11,255,100 |
| Aug 10, 2026 | 1,690.00 | 1,735.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.90% | 20,248,600 |
| Aug 7, 2026 | 1,655.00 | 1,690.00 | 1,655.00 | 1,670.00 | 1,670.00 | 0.91% | 8,596,500 |
| Aug 6, 2026 | 1,685.00 | 1,710.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.90% | 11,447,000 |
| Aug 5, 2026 | 1,675.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.91% | 12,726,200 |
| Aug 4, 2026 | 1,650.00 | 1,690.00 | 1,635.00 | 1,655.00 | 1,655.00 | 0.30% | 14,631,400 |
| Aug 3, 2026 | 1,665.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 12,636,800 |
| Jul 31, 2026 | 1,630.00 | 1,690.00 | 1,615.00 | 1,650.00 | 1,650.00 | 2.48% | 18,079,300 |
| Jul 30, 2026 | 1,605.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,610.00 | 1.58% | 9,012,100 |
| Jul 29, 2026 | 1,605.00 | 1,655.00 | 1,555.00 | 1,585.00 | 1,585.00 | -1.25% | 13,196,700 |
| Jul 28, 2026 | 1,615.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.93% | 7,843,400 |
| Jul 27, 2026 | 1,650.00 | 1,705.00 | 1,600.00 | 1,620.00 | 1,620.00 | -1.82% | 24,670,200 |
| Jul 24, 2026 | 1,705.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | -4.07% | 18,271,200 |
| Jul 23, 2026 | 1,770.00 | 1,785.00 | 1,700.00 | 1,720.00 | 1,720.00 | -1.99% | 30,194,600 |