PT Sawit Sumbermas Sarana Tbk. (IDX:SSMS)
Indonesia · Delayed Price · Currency is IDR 935.00
-60.00 (-6.03%)
May 20, 2026, 2:50 PM WIB
IDX:SSMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 990.00 | 995.00 | 920.00 | 950.00 | - | -4.52% | 6,472,700 |
| 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 | -6.99% | 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 |
| Mar 16, 2026 | 1,320.00 | 1,325.00 | 1,255.00 | 1,285.00 | 1,209.53 | -2.28% | 6,792,600 |
| Mar 13, 2026 | 1,320.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,237.76 | -0.38% | 6,728,700 |
| Mar 12, 2026 | 1,310.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,242.47 | 0.76% | 6,302,400 |
| Mar 11, 2026 | 1,275.00 | 1,325.00 | 1,260.00 | 1,310.00 | 1,233.06 | 3.97% | 8,038,600 |
| Mar 10, 2026 | 1,325.00 | 1,355.00 | 1,255.00 | 1,260.00 | 1,185.99 | -4.55% | 6,476,000 |
| Mar 9, 2026 | 1,310.00 | 1,355.00 | 1,205.00 | 1,320.00 | 1,242.47 | -2.58% | 5,666,100 |
| Mar 6, 2026 | 1,380.00 | 1,425.00 | 1,345.00 | 1,355.00 | 1,275.42 | -3.90% | 6,510,200 |
| Mar 5, 2026 | 1,455.00 | 1,470.00 | 1,385.00 | 1,410.00 | 1,327.18 | -3.42% | 6,903,200 |
| Mar 4, 2026 | 1,500.00 | 1,505.00 | 1,425.00 | 1,460.00 | 1,374.25 | -2.34% | 6,170,300 |
| Mar 3, 2026 | 1,500.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,407.19 | -0.66% | 5,878,300 |
| Mar 2, 2026 | 1,570.00 | 1,570.00 | 1,460.00 | 1,505.00 | 1,416.60 | -4.14% | 7,946,700 |
| Feb 27, 2026 | 1,610.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,477.79 | -2.48% | 7,034,900 |