Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,225.00 | 1,230.00 | 1,165.00 | 1,230.00 | 1,124.20 | 12,921,100 |
| 2024-01-25 | 1,235.00 | 1,270.00 | 1,175.00 | 1,225.00 | 1,119.63 | 13,563,200 |
| 2024-01-24 | 1,170.00 | 1,245.00 | 1,100.00 | 1,235.00 | 1,128.77 | 17,519,300 |
| 2024-01-23 | 995.00 | 1,200.00 | 990.00 | 1,160.00 | 1,060.22 | 20,312,200 |
| 2024-01-22 | 995.00 | 1,005.00 | 975.00 | 990.00 | 904.85 | 10,349,900 |
| 2024-01-19 | 980.00 | 995.00 | 965.00 | 995.00 | 909.42 | 10,102,300 |
| 2024-01-18 | 970.00 | 990.00 | 970.00 | 980.00 | 895.71 | 9,248,200 |
| 2024-01-17 | 975.00 | 980.00 | 950.00 | 975.00 | 891.14 | 9,501,800 |
| 2024-01-16 | 975.00 | 995.00 | 970.00 | 970.00 | 886.57 | 9,090,000 |
| 2024-01-15 | 960.00 | 985.00 | 960.00 | 975.00 | 891.14 | 7,681,400 |
| 2024-01-12 | 970.00 | 975.00 | 955.00 | 955.00 | 872.86 | 9,726,600 |
| 2024-01-11 | 980.00 | 980.00 | 945.00 | 970.00 | 886.57 | 10,659,700 |
| 2024-01-10 | 975.00 | 990.00 | 965.00 | 980.00 | 895.71 | 10,147,000 |
| 2024-01-09 | 960.00 | 990.00 | 945.00 | 975.00 | 891.14 | 11,643,100 |
| 2024-01-08 | 985.00 | 995.00 | 960.00 | 960.00 | 877.43 | 9,106,200 |
| 2024-01-05 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 895.71 | 3,103,400 |
| 2024-01-04 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 918.56 | 1,587,700 |
| 2024-01-03 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 918.56 | 9,958,200 |
| 2024-01-02 | 1,045.00 | 1,045.00 | 1,000.00 | 1,025.00 | 936.84 | 11,728,500 |
| 2023-12-29 | 1,030.00 | 1,050.00 | 1,020.00 | 1,045.00 | 955.12 | 11,790,800 |
| 2023-12-28 | 1,020.00 | 1,055.00 | 1,020.00 | 1,030.00 | 941.41 | 7,221,400 |
| 2023-12-27 | 1,020.00 | 1,035.00 | 1,005.00 | 1,020.00 | 932.27 | 7,217,100 |
| 2023-12-22 | 1,000.00 | 1,020.00 | 990.00 | 1,020.00 | 932.27 | 10,227,100 |
| 2023-12-21 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 913.99 | 8,065,500 |
| 2023-12-20 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 913.99 | 3,379,300 |
| 2023-12-19 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 918.56 | 9,166,400 |
| 2023-12-18 | 955.00 | 1,020.00 | 955.00 | 1,020.00 | 932.27 | 12,110,300 |
| 2023-12-15 | 980.00 | 1,005.00 | 955.00 | 955.00 | 872.86 | 10,702,200 |
| 2023-12-14 | 980.00 | 1,000.00 | 955.00 | 980.00 | 895.71 | 10,787,000 |
| 2023-12-13 | 995.00 | 1,005.00 | 935.00 | 980.00 | 895.71 | 10,050,000 |
| 2023-12-12 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 913.99 | 8,760,100 |
| 2023-12-11 | 1,015.00 | 1,035.00 | 995.00 | 1,020.00 | 932.27 | 10,219,900 |
| 2023-12-08 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 927.70 | 8,619,200 |
| 2023-12-07 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 923.13 | 10,154,000 |
| 2023-12-06 | 1,015.00 | 1,025.00 | 985.00 | 1,000.00 | 913.99 | 9,848,300 |
| 2023-12-05 | 995.00 | 1,040.00 | 985.00 | 1,015.00 | 927.70 | 10,889,500 |
| 2023-12-04 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 895.71 | 7,359,300 |
| 2023-12-01 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 918.56 | 7,413,500 |
| 2023-11-30 | 1,035.00 | 1,045.00 | 1,000.00 | 1,015.00 | 927.70 | 12,162,500 |
| 2023-11-29 | 1,060.00 | 1,080.00 | 1,025.00 | 1,035.00 | 945.98 | 8,773,500 |
| 2023-11-28 | 1,085.00 | 1,085.00 | 1,050.00 | 1,060.00 | 968.83 | 1,383,500 |
| 2023-11-27 | 1,080.00 | 1,100.00 | 1,070.00 | 1,070.00 | 977.97 | 3,160,800 |
| 2023-11-24 | 1,065.00 | 1,095.00 | 1,065.00 | 1,080.00 | 987.11 | 7,179,700 |
| 2023-11-23 | 1,065.00 | 1,095.00 | 1,060.00 | 1,070.00 | 977.97 | 8,371,000 |
| 2023-11-22 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 973.40 | 5,368,100 |
| 2023-11-21 | 1,105.00 | 1,110.00 | 1,070.00 | 1,075.00 | 982.54 | 7,099,400 |
| 2023-11-20 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,000.82 | 8,142,600 |
| 2023-11-17 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,019.09 | 7,231,000 |
| 2023-11-16 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,028.23 | 6,813,100 |
| 2023-11-15 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,009.95 | 7,087,600 |
| 2023-11-14 | 1,125.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,009.95 | 8,177,700 |
| 2023-11-13 | 1,110.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,028.23 | 7,180,600 |
| 2023-11-10 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,014.52 | 7,172,900 |
| 2023-11-09 | 1,155.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,046.51 | 9,081,300 |
| 2023-11-08 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,055.65 | 8,322,100 |
| 2023-11-07 | 1,140.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,055.65 | 7,605,300 |
| 2023-11-06 | 1,150.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,046.51 | 1,753,800 |
| 2023-11-03 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,046.51 | 5,706,100 |
| 2023-11-02 | 1,110.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,032.80 | 6,672,400 |
| 2023-11-01 | 1,150.00 | 1,150.00 | 1,090.00 | 1,110.00 | 1,014.52 | 5,141,200 |
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.