PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 740.00
0.00 (0.00%)
Jun 10, 2026, 1:54 PM WIB
IDX:SSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 740.00 | 765.00 | 725.00 | 765.00 | - | 3.38% | 8,841,300 |
| Jun 9, 2026 | 670.00 | 745.00 | 670.00 | 740.00 | 740.00 | 10.45% | 13,900,500 |
| Jun 8, 2026 | 680.00 | 720.00 | 650.00 | 670.00 | 670.00 | -4.29% | 11,807,400 |
| Jun 5, 2026 | 760.00 | 770.00 | 700.00 | 700.00 | 700.00 | -7.28% | 12,697,500 |
| Jun 4, 2026 | 750.00 | 780.00 | 740.00 | 755.00 | 755.00 | -2.58% | 13,025,000 |
| Jun 3, 2026 | 815.00 | 820.00 | 720.00 | 775.00 | 775.00 | -4.91% | 19,604,800 |
| Jun 2, 2026 | 715.00 | 825.00 | 715.00 | 815.00 | 815.00 | 16.43% | 19,486,800 |
| May 29, 2026 | 735.00 | 760.00 | 695.00 | 700.00 | 700.00 | -4.76% | 85,908,800 |
| May 26, 2026 | 775.00 | 815.00 | 715.00 | 735.00 | 735.00 | -5.16% | 12,216,600 |
| May 25, 2026 | 865.00 | 865.00 | 770.00 | 775.00 | 775.00 | -11.43% | 14,425,600 |
| May 22, 2026 | 900.00 | 910.00 | 850.00 | 875.00 | 875.00 | -2.78% | 3,699,400 |
| May 21, 2026 | 925.00 | 950.00 | 900.00 | 900.00 | 900.00 | -2.70% | 5,081,000 |
| May 20, 2026 | 990.00 | 995.00 | 915.00 | 925.00 | 925.00 | -7.04% | 9,090,400 |
| May 19, 2026 | 1,085.00 | 1,105.00 | 975.00 | 995.00 | 995.00 | -8.29% | 11,586,700 |
| May 18, 2026 | 1,210.00 | 1,210.00 | 1,040.00 | 1,085.00 | 1,085.00 | -10.70% | 7,302,500 |
| May 13, 2026 | 1,300.00 | 1,310.00 | 1,210.00 | 1,215.00 | 1,215.00 | -8.65% | 7,903,500 |
| May 12, 2026 | 1,370.00 | 1,370.00 | 1,295.00 | 1,330.00 | 1,330.00 | -1.19% | 8,189,600 |
| May 11, 2026 | 1,400.00 | 1,430.00 | 1,380.00 | 1,430.00 | 1,346.01 | 2.88% | 9,516,300 |
| May 8, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,308.36 | -1.77% | 6,552,800 |
| May 7, 2026 | 1,420.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,331.89 | 0.35% | 5,848,300 |
| May 6, 2026 | 1,400.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,327.18 | 0.71% | 5,623,700 |
| May 5, 2026 | 1,420.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,317.77 | -1.41% | 6,100,200 |
| May 4, 2026 | 1,380.00 | 1,445.00 | 1,380.00 | 1,420.00 | 1,336.60 | 2.90% | 7,466,400 |
| Apr 30, 2026 | 1,435.00 | 1,450.00 | 1,380.00 | 1,380.00 | 1,298.95 | -3.50% | 7,302,600 |
| Apr 29, 2026 | 1,405.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,346.01 | 2.14% | 5,389,700 |
| Apr 28, 2026 | 1,450.00 | 1,460.00 | 1,390.00 | 1,400.00 | 1,317.77 | -2.10% | 5,858,300 |
| Apr 27, 2026 | 1,380.00 | 1,445.00 | 1,375.00 | 1,430.00 | 1,346.01 | 3.62% | 6,802,900 |
| Apr 24, 2026 | 1,450.00 | 1,465.00 | 1,350.00 | 1,380.00 | 1,298.95 | -3.50% | 9,011,600 |
| Apr 23, 2026 | 1,420.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,346.01 | 1.06% | 8,981,300 |
| Apr 22, 2026 | 1,375.00 | 1,415.00 | 1,365.00 | 1,415.00 | 1,331.89 | 3.66% | 8,482,600 |
| Apr 21, 2026 | 1,335.00 | 1,365.00 | 1,300.00 | 1,365.00 | 1,284.83 | 3.02% | 9,525,300 |
| Apr 20, 2026 | 1,315.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,247.18 | 0.76% | 7,039,600 |
| Apr 17, 2026 | 1,320.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,237.76 | - | 6,676,600 |
| Apr 16, 2026 | 1,335.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,237.76 | -1.13% | 6,141,300 |
| Apr 15, 2026 | 1,350.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,251.88 | -1.48% | 6,143,100 |
| Apr 14, 2026 | 1,325.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,270.71 | 2.27% | 8,416,200 |
| Apr 13, 2026 | 1,305.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,242.47 | 0.76% | 8,214,700 |
| Apr 10, 2026 | 1,315.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,233.06 | - | 5,247,500 |
| Apr 9, 2026 | 1,350.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,233.06 | -2.96% | 6,729,300 |
| Apr 8, 2026 | 1,355.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,270.71 | -0.37% | 5,793,400 |
| Apr 7, 2026 | 1,395.00 | 1,410.00 | 1,320.00 | 1,355.00 | 1,275.42 | -3.56% | 6,739,300 |
| Apr 6, 2026 | 1,450.00 | 1,450.00 | 1,370.00 | 1,405.00 | 1,322.48 | -1.40% | 5,898,300 |
| Apr 2, 2026 | 1,440.00 | 1,455.00 | 1,395.00 | 1,425.00 | 1,341.30 | 0.35% | 6,431,600 |
| Apr 1, 2026 | 1,460.00 | 1,500.00 | 1,415.00 | 1,420.00 | 1,336.60 | -2.74% | 6,713,900 |
| Mar 31, 2026 | 1,420.00 | 1,470.00 | 1,405.00 | 1,460.00 | 1,374.25 | 2.82% | 6,347,500 |
| Mar 30, 2026 | 1,375.00 | 1,420.00 | 1,350.00 | 1,420.00 | 1,336.60 | 3.65% | 6,421,300 |
| Mar 27, 2026 | 1,355.00 | 1,395.00 | 1,330.00 | 1,370.00 | 1,289.53 | 1.48% | 6,198,200 |
| Mar 26, 2026 | 1,350.00 | 1,375.00 | 1,330.00 | 1,350.00 | 1,270.71 | 1.12% | 5,062,900 |
| Mar 25, 2026 | 1,365.00 | 1,375.00 | 1,285.00 | 1,335.00 | 1,256.59 | -2.20% | 6,682,100 |
| Mar 17, 2026 | 1,285.00 | 1,365.00 | 1,275.00 | 1,365.00 | 1,284.83 | 6.23% | 6,859,600 |