Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,045.00 | 1,065.00 | 1,040.00 | 1,045.00 | 955.12 | 8,334,800 |
| 2024-08-07 | 1,070.00 | 1,070.00 | 1,040.00 | 1,045.00 | 955.12 | 8,230,300 |
| 2024-08-06 | 1,070.00 | 1,070.00 | 1,015.00 | 1,065.00 | 973.40 | 9,819,200 |
| 2024-08-05 | 1,075.00 | 1,085.00 | 1,045.00 | 1,070.00 | 977.97 | 9,093,100 |
| 2024-08-02 | 1,055.00 | 1,085.00 | 1,055.00 | 1,070.00 | 977.97 | 8,307,400 |
| 2024-08-01 | 1,080.00 | 1,090.00 | 1,050.00 | 1,050.00 | 959.69 | 9,110,000 |
| 2024-07-31 | 1,085.00 | 1,085.00 | 1,050.00 | 1,080.00 | 987.11 | 2,309,000 |
| 2024-07-30 | 1,085.00 | 1,095.00 | 1,065.00 | 1,085.00 | 991.68 | 8,185,000 |
| 2024-07-29 | 1,085.00 | 1,100.00 | 1,065.00 | 1,085.00 | 991.68 | 9,498,700 |
| 2024-07-26 | 1,065.00 | 1,085.00 | 1,050.00 | 1,080.00 | 987.11 | 10,120,700 |
| 2024-07-25 | 1,045.00 | 1,060.00 | 1,020.00 | 1,055.00 | 964.26 | 10,590,600 |
| 2024-07-24 | 1,095.00 | 1,095.00 | 1,030.00 | 1,045.00 | 955.12 | 9,413,000 |
| 2024-07-23 | 1,110.00 | 1,110.00 | 1,065.00 | 1,070.00 | 977.97 | 12,130,000 |
| 2024-07-22 | 1,105.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,014.52 | 866,200 |
| 2024-07-19 | 1,190.00 | 1,190.00 | 1,095.00 | 1,110.00 | 1,014.52 | 8,753,500 |
| 2024-07-18 | 1,275.00 | 1,275.00 | 1,160.00 | 1,175.00 | 1,073.93 | 11,218,200 |
| 2024-07-17 | 1,285.00 | 1,330.00 | 1,250.00 | 1,250.00 | 1,142.48 | 11,589,500 |
| 2024-07-16 | 1,300.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,188.18 | 10,578,700 |
| 2024-07-15 | 1,265.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,188.18 | 12,330,200 |
| 2024-07-12 | 1,255.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,142.48 | 3,873,900 |
| 2024-07-11 | 1,245.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,147.05 | 9,367,000 |
| 2024-07-10 | 1,190.00 | 1,265.00 | 1,180.00 | 1,245.00 | 1,137.91 | 11,702,200 |
| 2024-07-09 | 1,170.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,078.50 | 9,115,000 |
| 2024-07-08 | 1,175.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,069.36 | 9,771,500 |
| 2024-07-05 | 1,175.00 | 1,200.00 | 1,120.00 | 1,170.00 | 1,069.36 | 8,945,900 |
| 2024-07-04 | 1,140.00 | 1,195.00 | 1,140.00 | 1,170.00 | 1,069.36 | 10,058,300 |
| 2024-07-03 | 1,110.00 | 1,155.00 | 1,085.00 | 1,140.00 | 1,041.94 | 12,273,600 |
| 2024-07-02 | 1,075.00 | 1,105.00 | 1,070.00 | 1,095.00 | 1,000.82 | 7,207,800 |
| 2024-07-01 | 1,065.00 | 1,090.00 | 1,040.00 | 1,075.00 | 982.54 | 9,021,500 |
| 2024-06-28 | 1,000.00 | 1,060.00 | 1,000.00 | 1,025.00 | 936.84 | 6,549,700 |
| 2024-06-27 | 1,035.00 | 1,060.00 | 995.00 | 1,000.00 | 913.99 | 10,410,100 |
| 2024-06-26 | 1,065.00 | 1,075.00 | 1,025.00 | 1,035.00 | 945.98 | 10,743,000 |
| 2024-06-25 | 1,080.00 | 1,100.00 | 1,050.00 | 1,065.00 | 973.40 | 9,936,900 |
| 2024-06-24 | 1,085.00 | 1,110.00 | 1,075.00 | 1,080.00 | 987.11 | 10,703,600 |
| 2024-06-21 | 1,035.00 | 1,085.00 | 1,020.00 | 1,080.00 | 987.11 | 4,861,400 |
| 2024-06-20 | 995.00 | 1,045.00 | 990.00 | 1,030.00 | 941.41 | 9,485,400 |
| 2024-06-19 | 995.00 | 1,005.00 | 980.00 | 1,000.00 | 913.99 | 10,812,700 |
| 2024-06-14 | 1,000.00 | 1,000.00 | 975.00 | 995.00 | 909.42 | 13,112,500 |
| 2024-06-13 | 985.00 | 1,005.00 | 970.00 | 990.00 | 904.85 | 10,874,500 |
| 2024-06-12 | 985.00 | 985.00 | 965.00 | 985.00 | 900.28 | 9,571,500 |
| 2024-06-11 | 995.00 | 1,010.00 | 985.00 | 985.00 | 900.28 | 10,735,200 |
| 2024-06-10 | 995.00 | 1,000.00 | 980.00 | 995.00 | 909.42 | 8,423,500 |
| 2024-06-07 | 1,020.00 | 1,030.00 | 995.00 | 995.00 | 909.42 | 10,081,600 |
| 2024-06-06 | 1,020.00 | 1,045.00 | 990.00 | 1,020.00 | 932.27 | 9,449,600 |
| 2024-06-05 | 1,025.00 | 1,065.00 | 1,020.00 | 1,020.00 | 932.27 | 7,900,200 |
| 2024-06-04 | 1,000.00 | 1,045.00 | 1,000.00 | 1,025.00 | 936.84 | 8,676,900 |
| 2024-06-03 | 1,045.00 | 1,045.00 | 985.00 | 1,000.00 | 913.99 | 8,445,800 |
| 2024-05-31 | 1,005.00 | 1,040.00 | 975.00 | 1,040.00 | 950.55 | 15,509,200 |
| 2024-05-30 | 985.00 | 1,010.00 | 950.00 | 1,005.00 | 918.56 | 10,246,800 |
| 2024-05-29 | 985.00 | 990.00 | 960.00 | 985.00 | 900.28 | 10,994,400 |
| 2024-05-28 | 985.00 | 1,000.00 | 980.00 | 980.00 | 895.71 | 8,122,300 |
| 2024-05-27 | 1,005.00 | 1,005.00 | 980.00 | 985.00 | 900.28 | 9,470,700 |
| 2024-05-22 | 995.00 | 1,005.00 | 975.00 | 1,005.00 | 918.56 | 7,732,400 |
| 2024-05-21 | 1,015.00 | 1,015.00 | 985.00 | 985.00 | 900.28 | 10,030,200 |
| 2024-05-20 | 1,010.00 | 1,040.00 | 1,000.00 | 1,015.00 | 927.70 | 7,734,500 |
| 2024-05-17 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 923.13 | 7,784,500 |
| 2024-05-16 | 1,000.00 | 1,030.00 | 1,000.00 | 1,015.00 | 927.70 | 6,612,600 |
| 2024-05-15 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 913.99 | 9,695,100 |
| 2024-05-14 | 1,000.00 | 1,000.00 | 975.00 | 1,000.00 | 913.99 | 11,544,500 |
| 2024-05-13 | 1,000.00 | 1,005.00 | 965.00 | 1,000.00 | 913.99 | 10,830,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 83.9900 IDR |
| 2025-04-30 | 47.2400 IDR |
| 2023-05-17 | 74.6400 IDR |
| 2022-10-12 | 74.6400 IDR |
| 2022-06-03 | 80.1500 IDR |
| 2021-06-09 | 30.4900 IDR |
| 2019-07-04 | 2.7150 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.