PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 1,715.00
+15.00 (0.88%)
Oct 22, 2025, 4:08 PM WIB
IDX:SSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1,730.00 | 1,765.00 | 1,705.00 | 1,750.00 | - | 2.94% | 6,693,900 |
| 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% | 7,519,100 |
| 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 |
| Sep 11, 2025 | 1,410.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.45% | 8,271,200 |
| Sep 10, 2025 | 1,415.00 | 1,440.00 | 1,375.00 | 1,380.00 | 1,380.00 | -2.47% | 9,181,100 |
| Sep 9, 2025 | 1,360.00 | 1,415.00 | 1,355.00 | 1,415.00 | 1,415.00 | 4.43% | 9,827,900 |
| Sep 8, 2025 | 1,405.00 | 1,435.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.90% | 9,699,900 |
| Sep 4, 2025 | 1,480.00 | 1,480.00 | 1,405.00 | 1,410.00 | 1,410.00 | -4.08% | 12,438,300 |
| Sep 3, 2025 | 1,460.00 | 1,495.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1.03% | 7,944,900 |
| Sep 2, 2025 | 1,460.00 | 1,495.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.34% | 9,020,800 |
| Sep 1, 2025 | 1,460.00 | 1,485.00 | 1,375.00 | 1,450.00 | 1,450.00 | -1.02% | 9,879,800 |
| Aug 29, 2025 | 1,510.00 | 1,540.00 | 1,460.00 | 1,465.00 | 1,465.00 | -2.66% | 12,191,600 |
| Aug 28, 2025 | 1,485.00 | 1,525.00 | 1,460.00 | 1,505.00 | 1,505.00 | 1.35% | 9,588,100 |
| Aug 27, 2025 | 1,500.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | 1.02% | 8,940,800 |
| 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 |