Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 995.00 | 1,000.00 | 965.00 | 990.00 | 904.85 | 8,935,900 |
| 2024-05-07 | 1,010.00 | 1,015.00 | 985.00 | 990.00 | 904.85 | 11,693,700 |
| 2024-05-06 | 1,000.00 | 1,020.00 | 980.00 | 1,005.00 | 918.56 | 8,713,900 |
| 2024-05-03 | 1,035.00 | 1,050.00 | 970.00 | 1,000.00 | 913.99 | 14,211,800 |
| 2024-05-02 | 1,060.00 | 1,065.00 | 1,025.00 | 1,050.00 | 959.69 | 8,498,300 |
| 2024-04-30 | 1,105.00 | 1,115.00 | 1,045.00 | 1,060.00 | 968.83 | 7,806,600 |
| 2024-04-29 | 1,005.00 | 1,105.00 | 1,005.00 | 1,105.00 | 1,009.95 | 11,494,100 |
| 2024-04-26 | 970.00 | 1,005.00 | 965.00 | 1,005.00 | 918.56 | 6,489,800 |
| 2024-04-25 | 1,025.00 | 1,025.00 | 970.00 | 970.00 | 886.57 | 10,544,300 |
| 2024-04-24 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 932.27 | 8,724,200 |
| 2024-04-23 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 932.27 | 7,756,400 |
| 2024-04-22 | 1,010.00 | 1,020.00 | 975.00 | 1,015.00 | 927.70 | 9,978,400 |
| 2024-04-19 | 1,015.00 | 1,015.00 | 990.00 | 1,010.00 | 923.13 | 5,609,800 |
| 2024-04-18 | 1,045.00 | 1,045.00 | 1,005.00 | 1,025.00 | 936.84 | 9,030,300 |
| 2024-04-17 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 955.12 | 9,927,200 |
| 2024-04-16 | 1,040.00 | 1,080.00 | 1,015.00 | 1,080.00 | 987.11 | 9,477,200 |
| 2024-04-05 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 950.55 | 7,803,700 |
| 2024-04-04 | 1,035.00 | 1,060.00 | 1,030.00 | 1,050.00 | 959.69 | 8,542,800 |
| 2024-04-03 | 1,020.00 | 1,045.00 | 1,015.00 | 1,045.00 | 955.12 | 9,683,800 |
| 2024-04-02 | 1,100.00 | 1,100.00 | 1,020.00 | 1,035.00 | 945.98 | 7,589,100 |
| 2024-04-01 | 1,040.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,005.39 | 10,411,200 |
| 2024-03-28 | 1,025.00 | 1,040.00 | 1,020.00 | 1,040.00 | 950.55 | 8,037,800 |
| 2024-03-27 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 936.84 | 9,296,600 |
| 2024-03-26 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 955.12 | 8,445,900 |
| 2024-03-25 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 955.12 | 9,412,700 |
| 2024-03-22 | 1,085.00 | 1,090.00 | 1,055.00 | 1,065.00 | 973.40 | 30,893,400 |
| 2024-03-21 | 1,110.00 | 1,115.00 | 1,070.00 | 1,070.00 | 977.97 | 8,563,400 |
| 2024-03-20 | 1,120.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,009.95 | 8,370,900 |
| 2024-03-19 | 1,150.00 | 1,170.00 | 1,100.00 | 1,110.00 | 1,014.52 | 9,562,400 |
| 2024-03-18 | 1,120.00 | 1,170.00 | 1,115.00 | 1,140.00 | 1,041.94 | 9,931,300 |
| 2024-03-15 | 1,090.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,019.09 | 4,639,900 |
| 2024-03-14 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 991.68 | 9,874,700 |
| 2024-03-13 | 1,080.00 | 1,110.00 | 1,080.00 | 1,085.00 | 991.68 | 7,424,900 |
| 2024-03-08 | 1,090.00 | 1,110.00 | 1,080.00 | 1,080.00 | 987.11 | 9,387,700 |
| 2024-03-07 | 1,100.00 | 1,125.00 | 1,085.00 | 1,085.00 | 991.68 | 1,116,600 |
| 2024-03-06 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,005.39 | 840,000 |
| 2024-03-05 | 1,160.00 | 1,170.00 | 1,090.00 | 1,120.00 | 1,023.66 | 10,352,300 |
| 2024-03-04 | 1,150.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,060.22 | 9,964,300 |
| 2024-03-01 | 1,085.00 | 1,155.00 | 1,085.00 | 1,155.00 | 1,055.65 | 8,677,100 |
| 2024-02-29 | 1,085.00 | 1,135.00 | 1,070.00 | 1,135.00 | 1,037.37 | 9,716,800 |
| 2024-02-28 | 1,085.00 | 1,090.00 | 1,060.00 | 1,085.00 | 991.68 | 7,936,100 |
| 2024-02-27 | 1,110.00 | 1,115.00 | 1,065.00 | 1,085.00 | 991.68 | 9,277,500 |
| 2024-02-26 | 1,135.00 | 1,135.00 | 1,100.00 | 1,105.00 | 1,009.95 | 5,920,800 |
| 2024-02-23 | 1,130.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,037.37 | 8,911,500 |
| 2024-02-22 | 1,125.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,032.80 | 1,181,400 |
| 2024-02-21 | 1,105.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,028.23 | 11,172,500 |
| 2024-02-20 | 1,100.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,000.82 | 7,870,100 |
| 2024-02-19 | 1,100.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,005.39 | 10,070,200 |
| 2024-02-16 | 1,035.00 | 1,150.00 | 1,035.00 | 1,090.00 | 996.25 | 12,181,800 |
| 2024-02-15 | 1,100.00 | 1,110.00 | 1,020.00 | 1,020.00 | 932.27 | 12,677,900 |
| 2024-02-13 | 1,120.00 | 1,140.00 | 1,080.00 | 1,080.00 | 987.11 | 12,682,800 |
| 2024-02-12 | 1,160.00 | 1,190.00 | 1,115.00 | 1,120.00 | 1,023.66 | 6,288,500 |
| 2024-02-07 | 1,200.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,096.78 | 11,302,800 |
| 2024-02-06 | 1,250.00 | 1,330.00 | 1,205.00 | 1,205.00 | 1,101.35 | 13,741,100 |
| 2024-02-05 | 1,195.00 | 1,290.00 | 1,145.00 | 1,245.00 | 1,137.91 | 15,384,500 |
| 2024-02-02 | 1,165.00 | 1,190.00 | 1,115.00 | 1,155.00 | 1,055.65 | 10,197,500 |
| 2024-02-01 | 1,200.00 | 1,200.00 | 1,125.00 | 1,140.00 | 1,041.94 | 10,655,300 |
| 2024-01-31 | 1,195.00 | 1,245.00 | 1,190.00 | 1,190.00 | 1,087.64 | 11,550,200 |
| 2024-01-30 | 1,195.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,087.64 | 11,278,600 |
| 2024-01-29 | 1,230.00 | 1,235.00 | 1,180.00 | 1,190.00 | 1,087.64 | 11,305,900 |
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.