PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 1,535.00
+5.00 (0.33%)
At close: Dec 30, 2025
IDX:SSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |