Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,140.00 | 1,155.00 | 1,090.00 | 1,145.00 | 1,046.51 | 7,516,000 |
| 2023-10-30 | 1,150.00 | 1,155.00 | 1,110.00 | 1,140.00 | 1,041.94 | 7,236,600 |
| 2023-10-27 | 1,165.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,046.51 | 9,015,600 |
| 2023-10-26 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,060.22 | 5,769,900 |
| 2023-10-25 | 1,185.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,073.93 | 7,108,700 |
| 2023-10-24 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,078.50 | 5,122,700 |
| 2023-10-23 | 1,190.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,087.64 | 1,874,900 |
| 2023-10-20 | 1,200.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,101.35 | 1,561,700 |
| 2023-10-19 | 1,210.00 | 1,215.00 | 1,120.00 | 1,200.00 | 1,096.78 | 30,871,000 |
| 2023-10-18 | 1,265.00 | 1,265.00 | 1,210.00 | 1,210.00 | 1,105.92 | 47,957,900 |
| 2023-10-17 | 1,205.00 | 1,265.00 | 1,205.00 | 1,265.00 | 1,156.19 | 8,985,200 |
| 2023-10-16 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,096.78 | 10,516,400 |
| 2023-10-13 | 1,205.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,096.78 | 12,127,900 |
| 2023-10-12 | 1,215.00 | 1,235.00 | 1,195.00 | 1,200.00 | 1,096.78 | 36,847,800 |
| 2023-10-11 | 1,205.00 | 1,265.00 | 1,205.00 | 1,210.00 | 1,105.92 | 15,200,500 |
| 2023-10-10 | 1,220.00 | 1,235.00 | 1,205.00 | 1,205.00 | 1,101.35 | 6,184,200 |
| 2023-10-09 | 1,300.00 | 1,300.00 | 1,190.00 | 1,215.00 | 1,110.49 | 2,808,600 |
| 2023-10-06 | 1,305.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,179.04 | 1,837,600 |
| 2023-10-05 | 1,345.00 | 1,345.00 | 1,275.00 | 1,305.00 | 1,192.75 | 6,683,900 |
| 2023-10-04 | 1,255.00 | 1,295.00 | 1,240.00 | 1,295.00 | 1,183.61 | 8,896,700 |
| 2023-10-03 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,142.48 | 3,078,100 |
| 2023-10-02 | 1,185.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,115.06 | 10,063,100 |
| 2023-09-29 | 1,210.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,083.07 | 10,587,700 |
| 2023-09-27 | 1,205.00 | 1,215.00 | 1,180.00 | 1,210.00 | 1,105.92 | 11,154,700 |
| 2023-09-26 | 1,215.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,105.92 | 10,499,800 |
| 2023-09-25 | 1,205.00 | 1,275.00 | 1,200.00 | 1,210.00 | 1,105.92 | 16,140,700 |
| 2023-09-22 | 1,195.00 | 1,215.00 | 1,180.00 | 1,205.00 | 1,101.35 | 9,862,200 |
| 2023-09-21 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,092.21 | 10,181,200 |
| 2023-09-20 | 1,175.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,096.78 | 10,436,300 |
| 2023-09-19 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,073.93 | 9,766,800 |
| 2023-09-18 | 1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,078.50 | 7,622,300 |
| 2023-09-15 | 1,205.00 | 1,205.00 | 1,175.00 | 1,175.00 | 1,073.93 | 8,632,000 |
| 2023-09-14 | 1,180.00 | 1,210.00 | 1,160.00 | 1,195.00 | 1,092.21 | 7,764,700 |
| 2023-09-13 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,083.07 | 5,800,100 |
| 2023-09-12 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,092.21 | 420,500 |
| 2023-09-11 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,092.21 | 1,100,800 |
| 2023-09-08 | 1,195.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,092.21 | 2,349,600 |
| 2023-09-07 | 1,210.00 | 1,215.00 | 1,160.00 | 1,195.00 | 1,092.21 | 9,525,900 |
| 2023-09-06 | 1,210.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,105.92 | 9,145,600 |
| 2023-09-05 | 1,255.00 | 1,255.00 | 1,210.00 | 1,215.00 | 1,110.49 | 8,264,100 |
| 2023-09-04 | 1,215.00 | 1,250.00 | 1,195.00 | 1,240.00 | 1,133.34 | 10,804,200 |
| 2023-09-01 | 1,230.00 | 1,240.00 | 1,110.00 | 1,205.00 | 1,101.35 | 8,359,800 |
| 2023-08-31 | 1,205.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,124.20 | 14,237,700 |
| 2023-08-30 | 1,200.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,087.64 | 9,164,200 |
| 2023-08-29 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,096.78 | 8,837,100 |
| 2023-08-28 | 1,200.00 | 1,225.00 | 1,175.00 | 1,215.00 | 1,110.49 | 11,862,800 |
| 2023-08-25 | 1,240.00 | 1,240.00 | 1,170.00 | 1,210.00 | 1,105.92 | 9,256,700 |
| 2023-08-24 | 1,225.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,119.63 | 9,227,600 |
| 2023-08-23 | 1,225.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,110.49 | 9,337,900 |
| 2023-08-22 | 1,205.00 | 1,240.00 | 1,195.00 | 1,225.00 | 1,119.63 | 10,494,000 |
| 2023-08-21 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,101.35 | 10,943,600 |
| 2023-08-18 | 1,220.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,101.35 | 10,637,500 |
| 2023-08-16 | 1,175.00 | 1,225.00 | 1,165.00 | 1,225.00 | 1,119.63 | 12,034,600 |
| 2023-08-15 | 1,195.00 | 1,195.00 | 1,160.00 | 1,175.00 | 1,073.93 | 9,957,500 |
| 2023-08-14 | 1,190.00 | 1,195.00 | 1,140.00 | 1,195.00 | 1,092.21 | 11,004,500 |
| 2023-08-11 | 1,150.00 | 1,190.00 | 1,135.00 | 1,190.00 | 1,087.64 | 10,136,600 |
| 2023-08-10 | 1,135.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,051.08 | 10,185,200 |
| 2023-08-09 | 1,135.00 | 1,165.00 | 1,125.00 | 1,135.00 | 1,037.37 | 9,218,600 |
| 2023-08-08 | 1,145.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,037.37 | 10,167,800 |
| 2023-08-07 | 1,145.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,041.94 | 9,400,900 |
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.