PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 1,660.00
+65.00 (4.08%)
At close: Jan 23, 2026
IDX:SSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,605.00 | 1,620.00 | 1,575.00 | 1,615.00 | - | 1.25% | 4,605,700 |
| Jan 22, 2026 | 1,615.00 | 1,615.00 | 1,565.00 | 1,595.00 | 1,595.00 | -0.31% | 5,953,600 |
| Jan 21, 2026 | 1,600.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1.59% | 7,720,200 |
| Jan 20, 2026 | 1,545.00 | 1,625.00 | 1,545.00 | 1,575.00 | 1,575.00 | 1.94% | 6,499,000 |
| Jan 19, 2026 | 1,535.00 | 1,580.00 | 1,525.00 | 1,545.00 | 1,545.00 | 0.98% | 6,184,600 |
| Jan 15, 2026 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,530.00 | - | 5,322,200 |
| Jan 14, 2026 | 1,550.00 | 1,560.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 5,987,100 |
| Jan 13, 2026 | 1,555.00 | 1,580.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.61% | 7,147,600 |
| Jan 12, 2026 | 1,595.00 | 1,600.00 | 1,535.00 | 1,555.00 | 1,555.00 | -1.89% | 6,541,800 |
| Jan 9, 2026 | 1,585.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,585.00 | 0.96% | 5,926,400 |
| Jan 8, 2026 | 1,580.00 | 1,625.00 | 1,555.00 | 1,570.00 | 1,570.00 | 0.64% | 6,758,600 |
| Jan 7, 2026 | 1,575.00 | 1,600.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.32% | 6,796,600 |
| Jan 6, 2026 | 1,535.00 | 1,585.00 | 1,525.00 | 1,565.00 | 1,565.00 | 1.95% | 7,496,400 |
| Jan 5, 2026 | 1,540.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | -0.97% | 5,877,900 |
| Jan 2, 2026 | 1,545.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,550.00 | 0.98% | 5,127,800 |
| Dec 30, 2025 | 1,530.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.33% | 5,779,800 |
| Dec 29, 2025 | 1,540.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,530.00 | -0.33% | 5,508,300 |
| Dec 24, 2025 | 1,525.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,535.00 | -0.32% | 5,259,700 |
| Dec 23, 2025 | 1,575.00 | 1,575.00 | 1,515.00 | 1,540.00 | 1,540.00 | -1.60% | 4,838,200 |
| Dec 22, 2025 | 1,535.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,565.00 | - | 6,845,000 |
| Dec 19, 2025 | 1,535.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,565.00 | 1.95% | 6,841,300 |
| Dec 18, 2025 | 1,590.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.54% | 7,542,700 |
| Dec 17, 2025 | 1,605.00 | 1,605.00 | 1,555.00 | 1,575.00 | 1,575.00 | -1.87% | 7,295,600 |
| Dec 16, 2025 | 1,560.00 | 1,605.00 | 1,520.00 | 1,605.00 | 1,605.00 | 3.55% | 7,464,200 |
| Dec 15, 2025 | 1,595.00 | 1,595.00 | 1,530.00 | 1,550.00 | 1,550.00 | -2.21% | 7,555,000 |
| Dec 12, 2025 | 1,640.00 | 1,640.00 | 1,560.00 | 1,585.00 | 1,585.00 | 0.32% | 7,768,300 |
| Dec 11, 2025 | 1,665.00 | 1,685.00 | 1,565.00 | 1,580.00 | 1,580.00 | -4.82% | 9,019,200 |
| Dec 10, 2025 | 1,700.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.78% | 7,765,700 |
| Dec 9, 2025 | 1,725.00 | 1,760.00 | 1,685.00 | 1,690.00 | 1,690.00 | -1.74% | 8,945,000 |
| Dec 8, 2025 | 1,685.00 | 1,785.00 | 1,660.00 | 1,720.00 | 1,720.00 | 2.38% | 7,619,500 |
| Dec 5, 2025 | 1,685.00 | 1,735.00 | 1,665.00 | 1,680.00 | 1,680.00 | - | 7,495,400 |
| Dec 4, 2025 | 1,690.00 | 1,690.00 | 1,635.00 | 1,680.00 | 1,680.00 | 1.20% | 7,373,600 |
| Dec 3, 2025 | 1,640.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,660.00 | 1.22% | 8,089,800 |
| Dec 2, 2025 | 1,620.00 | 1,665.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1.23% | 1,954,500 |
| Dec 1, 2025 | 1,750.00 | 1,755.00 | 1,615.00 | 1,620.00 | 1,620.00 | 1.57% | 3,993,000 |
| Nov 28, 2025 | 1,610.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.93% | 6,903,600 |
| Nov 27, 2025 | 1,610.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,610.00 | 0.31% | 6,967,400 |
| Nov 26, 2025 | 1,635.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.83% | 8,930,000 |
| Nov 25, 2025 | 1,600.00 | 1,635.00 | 1,570.00 | 1,635.00 | 1,635.00 | 2.19% | 8,214,000 |
| Nov 24, 2025 | 1,550.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 3.23% | 7,379,000 |
| Nov 21, 2025 | 1,585.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 6,540,400 |
| Nov 20, 2025 | 1,575.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.64% | 8,966,400 |
| 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 |