PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 910.00
-15.00 (-1.62%)
Aug 24, 2026, 4:14 PM WIB
IDX:SSMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 785.00 | 795.00 | 750.00 | 790.00 | 790.00 | 0.64% | 10,908,500 |
| Jul 7, 2026 | 780.00 | 790.00 | 765.00 | 785.00 | 785.00 | 0.64% | 9,938,400 |
| Jul 6, 2026 | 770.00 | 790.00 | 750.00 | 780.00 | 780.00 | 1.96% | 11,266,500 |
| Jul 3, 2026 | 760.00 | 780.00 | 745.00 | 765.00 | 765.00 | 1.32% | 10,999,300 |
| Jul 2, 2026 | 740.00 | 760.00 | 725.00 | 755.00 | 755.00 | 2.03% | 12,536,800 |
| Jul 1, 2026 | 725.00 | 745.00 | 715.00 | 740.00 | 740.00 | 2.07% | 11,785,500 |
| Jun 30, 2026 | 715.00 | 725.00 | 675.00 | 725.00 | 725.00 | 1.40% | 17,857,000 |
| Jun 29, 2026 | 755.00 | 765.00 | 710.00 | 715.00 | 715.00 | -4.03% | 10,733,000 |
| Jun 26, 2026 | 750.00 | 760.00 | 730.00 | 745.00 | 745.00 | -0.67% | 12,496,500 |
| Jun 25, 2026 | 760.00 | 790.00 | 740.00 | 750.00 | 750.00 | -1.32% | 16,646,800 |
| Jun 24, 2026 | 805.00 | 810.00 | 750.00 | 760.00 | 760.00 | -3.80% | 13,270,100 |
| Jun 23, 2026 | 800.00 | 810.00 | 780.00 | 790.00 | 790.00 | - | 9,790,000 |
| Jun 22, 2026 | 800.00 | 820.00 | 770.00 | 790.00 | 790.00 | -1.25% | 11,218,800 |
| Jun 19, 2026 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | -1.23% | 10,523,800 |
| Jun 18, 2026 | 790.00 | 820.00 | 760.00 | 810.00 | 810.00 | 3.18% | 11,830,300 |
| Jun 17, 2026 | 815.00 | 835.00 | 780.00 | 785.00 | 785.00 | -3.68% | 12,332,000 |
| Jun 15, 2026 | 760.00 | 830.00 | 760.00 | 815.00 | 815.00 | 9.40% | 17,735,700 |
| Jun 12, 2026 | 730.00 | 775.00 | 720.00 | 745.00 | 745.00 | 2.05% | 14,982,500 |