PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 1,595.00
+25.00 (1.59%)
Nov 20, 2025, 2:07 PM WIB
IDX:SSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,575.00 | 1,610.00 | 1,570.00 | 1,605.00 | - | 2.23% | 5,263,300 |
| Nov 19, 2025 | 1,530.00 | 1,575.00 | 1,525.00 | 1,570.00 | 1,570.00 | 2.61% | 7,955,600 |
| Nov 18, 2025 | 1,595.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.77% | 7,410,000 |
| Nov 17, 2025 | 1,555.00 | 1,590.00 | 1,535.00 | 1,590.00 | 1,590.00 | 3.58% | 7,301,700 |
| Nov 14, 2025 | 1,520.00 | 1,555.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.99% | 7,284,600 |
| Nov 13, 2025 | 1,580.00 | 1,590.00 | 1,515.00 | 1,520.00 | 1,520.00 | -3.49% | 9,572,200 |
| Nov 12, 2025 | 1,605.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 7,432,000 |
| Nov 11, 2025 | 1,640.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.23% | 7,270,200 |
| Nov 10, 2025 | 1,625.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.57% | 6,893,300 |
| Nov 7, 2025 | 1,620.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,595.00 | -1.24% | 6,600,200 |
| Nov 6, 2025 | 1,610.00 | 1,635.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.31% | 6,939,500 |
| Nov 5, 2025 | 1,610.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 0.31% | 8,103,200 |
| Nov 4, 2025 | 1,625.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.23% | 7,003,500 |
| Nov 3, 2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.93% | 7,498,500 |
| Oct 31, 2025 | 1,655.00 | 1,675.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.53% | 9,821,000 |
| Oct 30, 2025 | 1,660.00 | 1,695.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.80% | 8,206,200 |
| Oct 29, 2025 | 1,680.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.30% | 6,907,300 |
| Oct 28, 2025 | 1,700.00 | 1,720.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 7,832,900 |
| Oct 27, 2025 | 1,685.00 | 1,715.00 | 1,650.00 | 1,675.00 | 1,675.00 | - | 9,503,700 |
| Oct 24, 2025 | 1,735.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.05% | 7,064,100 |
| Oct 23, 2025 | 1,715.00 | 1,750.00 | 1,680.00 | 1,710.00 | 1,710.00 | -0.29% | 7,252,600 |
| Oct 22, 2025 | 1,730.00 | 1,765.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.88% | 8,343,100 |
| Oct 21, 2025 | 1,640.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,700.00 | 5.59% | 7,760,200 |
| Oct 20, 2025 | 1,650.00 | 1,695.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 8,179,800 |
| Oct 17, 2025 | 1,790.00 | 1,790.00 | 1,620.00 | 1,650.00 | 1,650.00 | -5.71% | 9,342,300 |
| Oct 16, 2025 | 1,795.00 | 1,800.00 | 1,725.00 | 1,750.00 | 1,750.00 | -2.23% | 10,224,000 |
| Oct 15, 2025 | 1,635.00 | 1,790.00 | 1,615.00 | 1,790.00 | 1,790.00 | 9.48% | 13,898,100 |
| Oct 14, 2025 | 1,640.00 | 1,715.00 | 1,625.00 | 1,635.00 | 1,635.00 | - | 10,064,800 |
| Oct 13, 2025 | 1,690.00 | 1,695.00 | 1,605.00 | 1,635.00 | 1,635.00 | -4.11% | 12,913,800 |
| Oct 10, 2025 | 1,690.00 | 1,780.00 | 1,665.00 | 1,705.00 | 1,705.00 | 2.40% | 14,230,200 |
| Oct 9, 2025 | 1,685.00 | 1,705.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.89% | 7,730,300 |
| Oct 8, 2025 | 1,655.00 | 1,685.00 | 1,630.00 | 1,680.00 | 1,680.00 | 2.13% | 8,360,300 |
| Oct 7, 2025 | 1,690.00 | 1,690.00 | 1,625.00 | 1,645.00 | 1,645.00 | -2.37% | 8,755,300 |
| Oct 6, 2025 | 1,720.00 | 1,730.00 | 1,640.00 | 1,685.00 | 1,685.00 | -2.03% | 8,736,500 |
| Oct 3, 2025 | 1,680.00 | 1,735.00 | 1,655.00 | 1,720.00 | 1,720.00 | 2.38% | 8,337,200 |
| Oct 2, 2025 | 1,635.00 | 1,680.00 | 1,610.00 | 1,680.00 | 1,680.00 | 2.75% | 8,472,700 |
| Oct 1, 2025 | 1,645.00 | 1,715.00 | 1,620.00 | 1,635.00 | 1,635.00 | -0.61% | 8,443,300 |
| Sep 30, 2025 | 1,765.00 | 1,765.00 | 1,645.00 | 1,645.00 | 1,645.00 | -6.80% | 8,813,200 |
| Sep 29, 2025 | 1,770.00 | 1,780.00 | 1,680.00 | 1,765.00 | 1,765.00 | -0.28% | 9,755,100 |
| Sep 26, 2025 | 1,855.00 | 1,880.00 | 1,725.00 | 1,770.00 | 1,770.00 | -1.94% | 12,149,500 |
| Sep 25, 2025 | 1,625.00 | 1,920.00 | 1,625.00 | 1,805.00 | 1,805.00 | 14.97% | 27,189,400 |
| Sep 24, 2025 | 1,650.00 | 1,650.00 | 1,525.00 | 1,570.00 | 1,570.00 | -1.88% | 11,090,600 |
| Sep 23, 2025 | 1,510.00 | 1,600.00 | 1,475.00 | 1,600.00 | 1,600.00 | 6.67% | 11,207,700 |
| Sep 22, 2025 | 1,515.00 | 1,540.00 | 1,470.00 | 1,500.00 | 1,500.00 | -0.33% | 8,841,500 |
| Sep 19, 2025 | 1,485.00 | 1,515.00 | 1,465.00 | 1,505.00 | 1,505.00 | 2.03% | 8,672,100 |
| Sep 18, 2025 | 1,495.00 | 1,520.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.37% | 9,779,800 |
| Sep 17, 2025 | 1,435.00 | 1,465.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1.04% | 7,518,100 |
| Sep 16, 2025 | 1,465.00 | 1,475.00 | 1,425.00 | 1,440.00 | 1,440.00 | -1.37% | 7,522,300 |
| Sep 15, 2025 | 1,455.00 | 1,470.00 | 1,435.00 | 1,460.00 | 1,460.00 | 2.10% | 8,377,500 |
| Sep 12, 2025 | 1,410.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 2.14% | 8,173,500 |