PT Sunson Textile Manufacturer Tbk (IDX:SSTM)
Indonesia · Delayed Price · Currency is IDR 875.00
0.00 (0.00%)
Oct 30, 2025, 4:00 PM WIB
IDX:SSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 700.00 | 875.00 | 595.00 | 875.00 | 875.00 | 25.00% | 1,924,500 |
| Oct 29, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 28, 2025 | 700.00 | 700.00 | 635.00 | 700.00 | 700.00 | 25.00% | 750,400 |
| Oct 27, 2025 | 448.00 | 560.00 | 448.00 | 560.00 | 560.00 | 25.00% | 789,300 |
| Oct 24, 2025 | 484.00 | 550.00 | 424.00 | 448.00 | 448.00 | -7.05% | 278,700 |
| Oct 23, 2025 | 545.00 | 545.00 | 468.00 | 482.00 | 482.00 | -12.36% | 1,301,100 |
| Oct 22, 2025 | 460.00 | 550.00 | 460.00 | 550.00 | 550.00 | 25.00% | 3,537,400 |
| Oct 21, 2025 | 392.00 | 440.00 | 352.00 | 440.00 | 440.00 | 25.00% | 4,024,700 |
| Oct 20, 2025 | 282.00 | 352.00 | 282.00 | 352.00 | 352.00 | 24.82% | 4,814,800 |
| Oct 17, 2025 | 288.00 | 302.00 | 280.00 | 282.00 | 282.00 | -1.40% | 348,000 |
| Oct 16, 2025 | 306.00 | 306.00 | 272.00 | 286.00 | 286.00 | -6.54% | 866,800 |
| Oct 15, 2025 | 348.00 | 348.00 | 306.00 | 306.00 | 306.00 | -15.00% | 2,692,600 |
| Oct 14, 2025 | 292.00 | 360.00 | 292.00 | 360.00 | 360.00 | 25.00% | 6,375,200 |
| Oct 13, 2025 | 290.00 | 306.00 | 286.00 | 288.00 | 288.00 | -6.49% | 177,500 |
| Oct 10, 2025 | 312.00 | 318.00 | 290.00 | 308.00 | 308.00 | -3.14% | 195,000 |
| Oct 9, 2025 | 342.00 | 344.00 | 306.00 | 318.00 | 318.00 | -5.92% | 515,600 |
| Oct 8, 2025 | 402.00 | 430.00 | 338.00 | 338.00 | 338.00 | -14.21% | 1,625,200 |
| Oct 7, 2025 | 376.00 | 394.00 | 350.00 | 394.00 | 394.00 | 24.68% | 4,568,600 |
| Oct 6, 2025 | 254.00 | 316.00 | 254.00 | 316.00 | 316.00 | 24.41% | 2,027,700 |
| Oct 3, 2025 | 284.00 | 284.00 | 252.00 | 254.00 | 254.00 | -10.56% | 20,300 |
| Oct 2, 2025 | 280.00 | 286.00 | 272.00 | 284.00 | 284.00 | 1.43% | 25,400 |
| Oct 1, 2025 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | - | 137,600 |
| Sep 30, 2025 | 282.00 | 290.00 | 280.00 | 280.00 | 280.00 | -1.41% | 172,100 |
| Sep 29, 2025 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | - | 61,200 |
| Sep 26, 2025 | 284.00 | 302.00 | 282.00 | 284.00 | 284.00 | -1.39% | 107,000 |
| Sep 25, 2025 | 300.00 | 300.00 | 284.00 | 288.00 | 288.00 | -0.69% | 238,100 |
| Sep 24, 2025 | 280.00 | 330.00 | 276.00 | 290.00 | 290.00 | 4.32% | 7,890,500 |
| Sep 23, 2025 | 290.00 | 294.00 | 244.00 | 278.00 | 278.00 | -2.11% | 3,084,500 |
| Sep 22, 2025 | 292.00 | 312.00 | 276.00 | 284.00 | 284.00 | -2.74% | 3,084,500 |
| Sep 19, 2025 | 284.00 | 298.00 | 274.00 | 292.00 | 292.00 | 3.55% | 129,200 |
| Sep 18, 2025 | 292.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.76% | 123,000 |
| Sep 17, 2025 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | -4.61% | 134,500 |
| Sep 16, 2025 | 330.00 | 330.00 | 296.00 | 304.00 | 304.00 | -3.18% | 445,800 |
| Sep 15, 2025 | 294.00 | 324.00 | 280.00 | 314.00 | 314.00 | 9.03% | 600,300 |
| Sep 12, 2025 | 294.00 | 300.00 | 280.00 | 288.00 | 288.00 | -2.04% | 453,100 |
| Sep 11, 2025 | 310.00 | 340.00 | 272.00 | 294.00 | 294.00 | -5.16% | 2,484,800 |
| Sep 10, 2025 | 312.00 | 374.00 | 294.00 | 310.00 | 310.00 | -0.64% | 4,434,700 |
| Sep 9, 2025 | 294.00 | 332.00 | 278.00 | 312.00 | 312.00 | 6.12% | 1,105,400 |
| Sep 8, 2025 | 292.00 | 320.00 | 262.00 | 294.00 | 294.00 | 0.68% | 1,098,400 |
| Sep 4, 2025 | 336.00 | 400.00 | 280.00 | 292.00 | 292.00 | -8.75% | 10,653,200 |
| Sep 3, 2025 | 272.00 | 320.00 | 256.00 | 320.00 | 320.00 | 25.00% | 4,869,600 |
| Sep 2, 2025 | 262.00 | 298.00 | 246.00 | 256.00 | 256.00 | -2.29% | 1,390,000 |
| Sep 1, 2025 | 260.00 | 300.00 | 228.00 | 262.00 | 262.00 | 0.77% | 148,600 |
| Aug 29, 2025 | 272.00 | 276.00 | 244.00 | 260.00 | 260.00 | -0.76% | 246,000 |
| Aug 28, 2025 | 268.00 | 316.00 | 250.00 | 262.00 | 262.00 | -2.24% | 1,142,400 |
| Aug 27, 2025 | 276.00 | 288.00 | 264.00 | 268.00 | 268.00 | -2.90% | 229,300 |
| Aug 26, 2025 | 386.00 | 386.00 | 264.00 | 276.00 | 276.00 | -10.97% | 4,381,000 |
| Aug 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 25.00% | 786,400 |
| Aug 22, 2025 | 193.00 | 248.00 | 193.00 | 248.00 | 248.00 | 34.78% | 2,286,800 |
| Aug 21, 2025 | 186.00 | 190.00 | 184.00 | 184.00 | 184.00 | -1.08% | 54,500 |