PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia · Delayed Price · Currency is IDR 1,775.00
+10.00 (0.57%)
Aug 21, 2026, 4:14 PM WIB
IDX:SSIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,835.00 | 1,855.00 | 1,735.00 | 1,755.00 | 1,755.00 | -3.84% | 38,478,800 |
| Jul 21, 2026 | 1,740.00 | 1,865.00 | 1,740.00 | 1,825.00 | 1,825.00 | 4.89% | 58,976,400 |
| Jul 20, 2026 | 1,740.00 | 1,765.00 | 1,715.00 | 1,740.00 | 1,740.00 | -0.57% | 23,201,300 |
| Jul 17, 2026 | 1,800.00 | 1,805.00 | 1,705.00 | 1,750.00 | 1,750.00 | -1.69% | 35,795,700 |
| Jul 16, 2026 | 1,545.00 | 1,830.00 | 1,545.00 | 1,780.00 | 1,780.00 | 15.58% | 89,165,100 |
| Jul 15, 2026 | 1,505.00 | 1,590.00 | 1,495.00 | 1,540.00 | 1,540.00 | 3.01% | 12,735,200 |
| Jul 14, 2026 | 1,515.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.66% | 6,952,200 |
| Jul 13, 2026 | 1,480.00 | 1,515.00 | 1,460.00 | 1,505.00 | 1,505.00 | 2.03% | 3,609,400 |
| Jul 10, 2026 | 1,475.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,475.00 | - | 6,368,700 |
| Jul 9, 2026 | 1,460.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,475.00 | 1.03% | 3,119,100 |
| Jul 8, 2026 | 1,510.00 | 1,510.00 | 1,455.00 | 1,460.00 | 1,460.00 | -4.26% | 10,868,800 |
| 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 |