Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 1,046.51 | 10,979,300 |
| 2023-08-03 | 1,200.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,092.21 | 9,484,500 |
| 2023-08-02 | 1,195.00 | 1,215.00 | 1,150.00 | 1,215.00 | 1,110.49 | 10,571,600 |
| 2023-08-01 | 1,195.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,092.21 | 9,391,100 |
| 2023-07-31 | 1,170.00 | 1,200.00 | 1,145.00 | 1,195.00 | 1,092.21 | 11,377,400 |
| 2023-07-28 | 1,200.00 | 1,205.00 | 1,135.00 | 1,170.00 | 1,069.36 | 10,930,700 |
| 2023-07-27 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,096.78 | 9,294,900 |
| 2023-07-26 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,101.35 | 3,816,000 |
| 2023-07-25 | 1,230.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,110.49 | 10,764,700 |
| 2023-07-24 | 1,220.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,115.06 | 9,001,200 |
| 2023-07-21 | 1,230.00 | 1,235.00 | 1,195.00 | 1,220.00 | 1,115.06 | 9,646,000 |
| 2023-07-20 | 1,250.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,119.63 | 11,358,000 |
| 2023-07-18 | 1,235.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,142.48 | 8,316,900 |
| 2023-07-17 | 1,230.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,115.06 | 9,567,200 |
| 2023-07-14 | 1,250.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,115.06 | 6,079,800 |
| 2023-07-13 | 1,245.00 | 1,270.00 | 1,235.00 | 1,245.00 | 1,137.91 | 8,351,400 |
| 2023-07-12 | 1,290.00 | 1,295.00 | 1,240.00 | 1,240.00 | 1,133.34 | 10,633,200 |
| 2023-07-11 | 1,285.00 | 1,320.00 | 1,255.00 | 1,295.00 | 1,183.61 | 13,443,800 |
| 2023-07-10 | 1,285.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,174.47 | 12,943,000 |
| 2023-07-07 | 1,290.00 | 1,300.00 | 1,250.00 | 1,285.00 | 1,174.47 | 3,438,200 |
| 2023-07-06 | 1,290.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,179.04 | 612,900 |
| 2023-07-05 | 1,245.00 | 1,310.00 | 1,240.00 | 1,290.00 | 1,179.04 | 9,194,100 |
| 2023-07-04 | 1,230.00 | 1,270.00 | 1,210.00 | 1,240.00 | 1,133.34 | 8,344,000 |
| 2023-07-03 | 1,210.00 | 1,240.00 | 1,175.00 | 1,205.00 | 1,101.35 | 14,248,200 |
| 2023-06-27 | 1,280.00 | 1,295.00 | 1,210.00 | 1,210.00 | 1,105.92 | 14,677,500 |
| 2023-06-26 | 1,340.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,169.90 | 9,920,300 |
| 2023-06-23 | 1,310.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,224.74 | 7,039,300 |
| 2023-06-22 | 1,325.00 | 1,365.00 | 1,285.00 | 1,315.00 | 1,201.89 | 7,215,200 |
| 2023-06-21 | 1,400.00 | 1,400.00 | 1,315.00 | 1,320.00 | 1,206.46 | 9,050,000 |
| 2023-06-20 | 1,335.00 | 1,410.00 | 1,320.00 | 1,390.00 | 1,270.44 | 8,041,000 |
| 2023-06-19 | 1,310.00 | 1,335.00 | 1,295.00 | 1,335.00 | 1,220.17 | 9,140,700 |
| 2023-06-16 | 1,285.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,197.32 | 13,389,100 |
| 2023-06-15 | 1,315.00 | 1,325.00 | 1,270.00 | 1,285.00 | 1,174.47 | 11,742,200 |
| 2023-06-14 | 1,270.00 | 1,315.00 | 1,260.00 | 1,315.00 | 1,201.89 | 11,269,000 |
| 2023-06-13 | 1,300.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,160.76 | 17,819,900 |
| 2023-06-12 | 1,285.00 | 1,350.00 | 1,235.00 | 1,350.00 | 1,233.88 | 8,441,900 |
| 2023-06-09 | 1,270.00 | 1,285.00 | 1,220.00 | 1,285.00 | 1,174.47 | 7,853,100 |
| 2023-06-08 | 1,315.00 | 1,350.00 | 1,240.00 | 1,260.00 | 1,151.62 | 11,062,300 |
| 2023-06-07 | 1,325.00 | 1,420.00 | 1,225.00 | 1,315.00 | 1,201.89 | 10,053,300 |
| 2023-06-06 | 1,455.00 | 1,455.00 | 1,335.00 | 1,335.00 | 1,220.17 | 9,866,500 |
| 2023-06-05 | 1,525.00 | 1,535.00 | 1,365.00 | 1,455.00 | 1,329.85 | 14,303,800 |
| 2023-05-31 | 1,220.00 | 1,525.00 | 1,210.00 | 1,525.00 | 1,393.83 | 17,069,900 |
| 2023-05-30 | 1,310.00 | 1,310.00 | 1,220.00 | 1,220.00 | 1,115.06 | 8,612,600 |
| 2023-05-29 | 1,375.00 | 1,415.00 | 1,305.00 | 1,310.00 | 1,197.32 | 15,088,500 |
| 2023-05-26 | 1,450.00 | 1,450.00 | 1,355.00 | 1,375.00 | 1,256.73 | 9,977,400 |
| 2023-05-25 | 1,530.00 | 1,535.00 | 1,420.00 | 1,450.00 | 1,325.28 | 10,691,900 |
| 2023-05-24 | 1,630.00 | 1,630.00 | 1,520.00 | 1,525.00 | 1,393.83 | 8,557,600 |
| 2023-05-23 | 1,630.00 | 1,640.00 | 1,575.00 | 1,630.00 | 1,489.80 | 7,369,800 |
| 2023-05-22 | 1,600.00 | 1,625.00 | 1,550.00 | 1,625.00 | 1,485.23 | 7,806,800 |
| 2023-05-19 | 1,670.00 | 1,670.00 | 1,580.00 | 1,600.00 | 1,462.38 | 7,166,400 |
| 2023-05-17 | 1,745.00 | 1,745.00 | 1,650.00 | 1,670.00 | 1,526.36 | 7,003,300 |
| 2023-05-16 | 1,745.00 | 1,765.00 | 1,710.00 | 1,750.00 | 1,531.26 | 7,036,700 |
| 2023-05-15 | 1,750.00 | 1,750.00 | 1,670.00 | 1,745.00 | 1,526.88 | 8,271,200 |
| 2023-05-12 | 1,775.00 | 1,785.00 | 1,720.00 | 1,740.00 | 1,522.51 | 7,624,700 |
| 2023-05-11 | 1,750.00 | 1,780.00 | 1,710.00 | 1,775.00 | 1,553.13 | 10,202,700 |
| 2023-05-10 | 1,785.00 | 1,820.00 | 1,720.00 | 1,750.00 | 1,531.26 | 6,593,500 |
| 2023-05-09 | 1,755.00 | 1,795.00 | 1,735.00 | 1,785.00 | 1,561.88 | 9,722,600 |
| 2023-05-08 | 1,775.00 | 1,805.00 | 1,720.00 | 1,735.00 | 1,518.13 | 7,476,300 |
| 2023-05-05 | 1,715.00 | 1,820.00 | 1,705.00 | 1,775.00 | 1,553.13 | 6,502,400 |
| 2023-05-04 | 1,710.00 | 1,715.00 | 1,685.00 | 1,715.00 | 1,500.63 | 12,804,100 |
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.