PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 1,180.00
+25.00 (2.16%)
Sep 18, 2026, 4:03 PM WIB
IDX:SSMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,200.00 | 1,200.00 | 1,135.00 | 1,180.00 | - | 2.16% | 12,727,900 |
| Sep 17, 2026 | 1,035.00 | 1,165.00 | 1,025.00 | 1,155.00 | 1,155.00 | 11.06% | 15,604,900 |
| Sep 16, 2026 | 1,075.00 | 1,085.00 | 1,025.00 | 1,040.00 | 1,040.00 | -3.26% | 9,723,800 |
| Sep 15, 2026 | 1,140.00 | 1,145.00 | 1,060.00 | 1,075.00 | 1,075.00 | -4.87% | 9,883,000 |
| Sep 14, 2026 | 1,205.00 | 1,205.00 | 1,100.00 | 1,130.00 | 1,130.00 | -5.44% | 10,192,200 |
| Sep 11, 2026 | 1,190.00 | 1,240.00 | 1,165.00 | 1,195.00 | 1,195.00 | - | 9,520,200 |
| Sep 10, 2026 | 1,270.00 | 1,280.00 | 1,155.00 | 1,195.00 | 1,195.00 | -5.91% | 12,607,600 |
| Sep 9, 2026 | 1,275.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | 0.79% | 8,789,900 |
| Sep 8, 2026 | 1,190.00 | 1,280.00 | 1,185.00 | 1,260.00 | 1,260.00 | 6.78% | 14,708,200 |
| Sep 7, 2026 | 1,185.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.42% | 10,726,900 |
| Sep 4, 2026 | 1,200.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,185.00 | 0.42% | 11,544,500 |
| Sep 3, 2026 | 1,135.00 | 1,255.00 | 1,120.00 | 1,180.00 | 1,180.00 | 4.89% | 26,576,800 |
| Sep 2, 2026 | 945.00 | 1,145.00 | 945.00 | 1,125.00 | 1,125.00 | 20.97% | 35,441,500 |
| Sep 1, 2026 | 945.00 | 965.00 | 930.00 | 930.00 | 930.00 | 0.54% | 14,199,300 |
| Aug 31, 2026 | 915.00 | 935.00 | 905.00 | 925.00 | 925.00 | 1.09% | 10,503,200 |
| Aug 28, 2026 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | - | 10,030,400 |
| Aug 27, 2026 | 890.00 | 915.00 | 870.00 | 915.00 | 915.00 | 3.98% | 11,321,600 |
| Aug 26, 2026 | 915.00 | 920.00 | 880.00 | 880.00 | 880.00 | -3.30% | 10,779,600 |
| Aug 24, 2026 | 935.00 | 940.00 | 910.00 | 910.00 | 910.00 | -1.62% | 9,518,700 |
| Aug 21, 2026 | 930.00 | 940.00 | 915.00 | 925.00 | 925.00 | - | 10,136,400 |
| Aug 20, 2026 | 890.00 | 935.00 | 885.00 | 925.00 | 925.00 | 4.52% | 13,242,300 |
| Aug 19, 2026 | 900.00 | 910.00 | 880.00 | 885.00 | 885.00 | -1.12% | 9,053,900 |
| Aug 18, 2026 | 885.00 | 910.00 | 875.00 | 895.00 | 895.00 | 1.70% | 10,276,200 |
| Aug 14, 2026 | 865.00 | 895.00 | 850.00 | 880.00 | 880.00 | 1.15% | 10,036,600 |
| Aug 13, 2026 | 920.00 | 920.00 | 865.00 | 870.00 | 870.00 | -4.40% | 9,454,800 |
| Aug 12, 2026 | 935.00 | 945.00 | 900.00 | 910.00 | 910.00 | -2.15% | 10,419,000 |
| Aug 11, 2026 | 935.00 | 955.00 | 925.00 | 930.00 | 930.00 | -1.06% | 11,229,700 |
| Aug 10, 2026 | 925.00 | 950.00 | 925.00 | 940.00 | 940.00 | 2.17% | 9,827,000 |
| Aug 7, 2026 | 930.00 | 940.00 | 910.00 | 920.00 | 920.00 | -1.08% | 10,282,100 |
| Aug 6, 2026 | 965.00 | 970.00 | 925.00 | 930.00 | 930.00 | -3.13% | 10,741,900 |
| Aug 5, 2026 | 985.00 | 995.00 | 960.00 | 960.00 | 960.00 | -2.54% | 11,002,000 |
| Aug 4, 2026 | 995.00 | 1,000.00 | 965.00 | 985.00 | 985.00 | -1.01% | 10,660,100 |
| Aug 3, 2026 | 1,005.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | -0.50% | 10,447,000 |
| Jul 31, 2026 | 1,005.00 | 1,005.00 | 955.00 | 1,000.00 | 1,000.00 | 0.50% | 13,312,900 |
| Jul 30, 2026 | 965.00 | 1,020.00 | 960.00 | 995.00 | 995.00 | 3.11% | 14,729,100 |
| Jul 29, 2026 | 940.00 | 970.00 | 930.00 | 965.00 | 965.00 | 2.66% | 12,360,000 |
| Jul 28, 2026 | 975.00 | 975.00 | 920.00 | 940.00 | 940.00 | -2.59% | 9,698,600 |
| Jul 27, 2026 | 940.00 | 965.00 | 915.00 | 965.00 | 965.00 | 2.66% | 10,888,900 |
| Jul 24, 2026 | 965.00 | 965.00 | 905.00 | 940.00 | 940.00 | - | 12,778,300 |
| Jul 23, 2026 | 935.00 | 990.00 | 930.00 | 940.00 | 940.00 | 1.08% | 13,184,200 |
| Jul 22, 2026 | 935.00 | 950.00 | 920.00 | 930.00 | 930.00 | - | 10,308,100 |
| Jul 21, 2026 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | -1.06% | 12,195,100 |
| Jul 20, 2026 | 940.00 | 945.00 | 910.00 | 940.00 | 940.00 | - | 11,731,800 |
| Jul 17, 2026 | 945.00 | 950.00 | 910.00 | 940.00 | 940.00 | -0.53% | 11,141,900 |
| Jul 16, 2026 | 890.00 | 950.00 | 890.00 | 945.00 | 945.00 | 7.39% | 12,255,100 |
| Jul 15, 2026 | 860.00 | 885.00 | 835.00 | 880.00 | 880.00 | 2.92% | 12,054,100 |
| Jul 14, 2026 | 855.00 | 885.00 | 850.00 | 855.00 | 855.00 | 0.59% | 10,507,300 |
| Jul 13, 2026 | 820.00 | 850.00 | 810.00 | 850.00 | 850.00 | 4.29% | 12,300,300 |
| Jul 10, 2026 | 825.00 | 825.00 | 800.00 | 815.00 | 815.00 | - | 11,629,900 |
| Jul 9, 2026 | 790.00 | 815.00 | 770.00 | 815.00 | 815.00 | 3.16% | 10,562,300 |