PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 1,505.00
+5.00 (0.33%)
Aug 29, 2025, 9:49 AM WIB
IDX:SSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,485.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.67% | 7,550,200 |
| Aug 27, 2025 | 1,500.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | 1.02% | 8,617,100 |
| Aug 26, 2025 | 1,520.00 | 1,520.00 | 1,450.00 | 1,470.00 | 1,470.00 | -2.65% | 16,252,700 |
| Aug 25, 2025 | 1,480.00 | 1,530.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.03% | 10,591,700 |
| Aug 22, 2025 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 12,095,000 |
| Aug 21, 2025 | 1,500.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.33% | 10,319,500 |
| Aug 20, 2025 | 1,495.00 | 1,555.00 | 1,435.00 | 1,500.00 | 1,500.00 | 2.39% | 16,044,200 |
| Aug 19, 2025 | 1,400.00 | 1,490.00 | 1,395.00 | 1,465.00 | 1,465.00 | 5.40% | 13,549,100 |
| Aug 15, 2025 | 1,445.00 | 1,515.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.46% | 14,290,800 |
| Aug 14, 2025 | 1,375.00 | 1,445.00 | 1,370.00 | 1,425.00 | 1,425.00 | 3.64% | 17,246,200 |
| Aug 13, 2025 | 1,415.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.43% | 16,392,900 |
| Aug 12, 2025 | 1,400.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.09% | 10,384,800 |
| Aug 11, 2025 | 1,355.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,380.00 | 2.22% | 8,951,500 |
| Aug 8, 2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | -1.10% | 9,456,200 |
| Aug 7, 2025 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.85% | 9,733,000 |
| Aug 6, 2025 | 1,365.00 | 1,415.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1.08% | 10,667,400 |
| Aug 5, 2025 | 1,410.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,390.00 | -2.11% | 10,728,400 |
| Aug 4, 2025 | 1,425.00 | 1,445.00 | 1,380.00 | 1,420.00 | 1,420.00 | - | 11,489,100 |
| Aug 1, 2025 | 1,410.00 | 1,430.00 | 1,370.00 | 1,420.00 | 1,420.00 | 1.79% | 14,573,900 |
| Jul 31, 2025 | 1,420.00 | 1,445.00 | 1,370.00 | 1,395.00 | 1,395.00 | -1.41% | 19,555,000 |
| Jul 30, 2025 | 1,310.00 | 1,415.00 | 1,310.00 | 1,415.00 | 1,415.00 | 8.43% | 17,287,300 |
| Jul 29, 2025 | 1,290.00 | 1,320.00 | 1,265.00 | 1,305.00 | 1,305.00 | 1.16% | 10,810,000 |
| Jul 28, 2025 | 1,315.00 | 1,315.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.77% | 9,460,100 |
| Jul 25, 2025 | 1,180.00 | 1,330.00 | 1,180.00 | 1,300.00 | 1,300.00 | -5.45% | 11,948,900 |
| Jul 24, 2025 | 1,385.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.72% | 8,825,400 |
| Jul 23, 2025 | 1,425.00 | 1,425.00 | 1,365.00 | 1,385.00 | 1,385.00 | -0.72% | 8,642,400 |
| Jul 22, 2025 | 1,410.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.71% | 10,137,400 |
| Jul 21, 2025 | 1,400.00 | 1,440.00 | 1,390.00 | 1,405.00 | 1,405.00 | 1.44% | 10,682,100 |
| Jul 18, 2025 | 1,425.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.46% | 9,843,000 |
| Jul 17, 2025 | 1,375.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,420.00 | 3.27% | 9,623,400 |
| Jul 16, 2025 | 1,385.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 11,190,900 |
| Jul 15, 2025 | 1,385.00 | 1,395.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.44% | 7,945,400 |
| Jul 14, 2025 | 1,400.00 | 1,410.00 | 1,355.00 | 1,390.00 | 1,390.00 | - | 9,268,500 |
| Jul 11, 2025 | 1,390.00 | 1,460.00 | 1,375.00 | 1,390.00 | 1,390.00 | - | 9,014,100 |
| Jul 10, 2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.71% | 8,015,300 |
| Jul 9, 2025 | 1,410.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,400.00 | - | 8,469,400 |
| Jul 8, 2025 | 1,355.00 | 1,405.00 | 1,330.00 | 1,400.00 | 1,400.00 | 3.32% | 9,268,400 |
| Jul 7, 2025 | 1,310.00 | 1,355.00 | 1,285.00 | 1,355.00 | 1,355.00 | 3.44% | 8,392,900 |
| Jul 4, 2025 | 1,300.00 | 1,345.00 | 1,265.00 | 1,310.00 | 1,310.00 | 0.77% | 10,719,000 |
| Jul 3, 2025 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | - | 12,433,900 |
| Jul 2, 2025 | 1,300.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,300.00 | - | 10,606,100 |
| Jul 1, 2025 | 1,315.00 | 1,345.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.14% | 9,413,300 |
| Jun 30, 2025 | 1,310.00 | 1,345.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.77% | 7,152,700 |
| Jun 26, 2025 | 1,345.00 | 1,345.00 | 1,285.00 | 1,305.00 | 1,305.00 | -1.88% | 7,820,700 |
| Jun 25, 2025 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,330.00 | 0.76% | 7,868,000 |
| Jun 24, 2025 | 1,310.00 | 1,335.00 | 1,275.00 | 1,320.00 | 1,320.00 | 0.76% | 7,943,700 |
| Jun 23, 2025 | 1,295.00 | 1,310.00 | 1,240.00 | 1,310.00 | 1,310.00 | 1.16% | 9,638,000 |
| Jun 20, 2025 | 1,320.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.89% | 8,394,300 |
| Jun 19, 2025 | 1,340.00 | 1,345.00 | 1,295.00 | 1,320.00 | 1,320.00 | -1.49% | 8,441,200 |
| Jun 18, 2025 | 1,395.00 | 1,405.00 | 1,330.00 | 1,340.00 | 1,340.00 | -3.94% | 8,966,700 |