Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,685.00 | 1,730.00 | 1,660.00 | 1,710.00 | 1,496.26 | 12,461,600 |
| 2023-05-02 | 1,710.00 | 1,735.00 | 1,665.00 | 1,685.00 | 1,474.38 | 12,873,800 |
| 2023-04-28 | 1,700.00 | 1,715.00 | 1,695.00 | 1,710.00 | 1,496.26 | 10,583,200 |
| 2023-04-27 | 1,720.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,487.51 | 6,604,300 |
| 2023-04-26 | 1,670.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,505.01 | 22,001,900 |
| 2023-04-18 | 1,655.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,461.26 | 7,160,900 |
| 2023-04-17 | 1,640.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,448.13 | 19,013,300 |
| 2023-04-14 | 1,685.00 | 1,685.00 | 1,630.00 | 1,630.00 | 1,426.26 | 7,248,100 |
| 2023-04-13 | 1,630.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,474.38 | 20,035,200 |
| 2023-04-12 | 1,635.00 | 1,675.00 | 1,615.00 | 1,635.00 | 1,430.63 | 9,135,100 |
| 2023-04-11 | 1,645.00 | 1,655.00 | 1,605.00 | 1,635.00 | 1,430.63 | 7,870,000 |
| 2023-04-10 | 1,585.00 | 1,655.00 | 1,585.00 | 1,645.00 | 1,439.38 | 13,028,200 |
| 2023-04-06 | 1,550.00 | 1,590.00 | 1,545.00 | 1,585.00 | 1,386.88 | 9,282,100 |
| 2023-04-05 | 1,605.00 | 1,625.00 | 1,530.00 | 1,545.00 | 1,351.88 | 8,231,200 |
| 2023-04-04 | 1,650.00 | 1,670.00 | 1,530.00 | 1,605.00 | 1,404.38 | 8,525,100 |
| 2023-04-03 | 1,690.00 | 1,690.00 | 1,615.00 | 1,640.00 | 1,435.01 | 9,505,500 |
| 2023-03-31 | 1,670.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,478.76 | 9,932,000 |
| 2023-03-30 | 1,645.00 | 1,685.00 | 1,640.00 | 1,670.00 | 1,461.26 | 8,364,600 |
| 2023-03-29 | 1,655.00 | 1,660.00 | 1,625.00 | 1,655.00 | 1,448.13 | 7,346,200 |
| 2023-03-28 | 1,635.00 | 1,665.00 | 1,610.00 | 1,655.00 | 1,448.13 | 7,938,600 |
| 2023-03-27 | 1,695.00 | 1,695.00 | 1,625.00 | 1,635.00 | 1,430.63 | 7,305,500 |
| 2023-03-24 | 1,640.00 | 1,715.00 | 1,630.00 | 1,690.00 | 1,478.76 | 10,458,300 |
| 2023-03-21 | 1,670.00 | 1,675.00 | 1,580.00 | 1,640.00 | 1,435.01 | 6,226,500 |
| 2023-03-20 | 1,710.00 | 1,720.00 | 1,660.00 | 1,670.00 | 1,461.26 | 6,234,000 |
| 2023-03-17 | 1,680.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,487.51 | 7,983,100 |
| 2023-03-16 | 1,690.00 | 1,710.00 | 1,660.00 | 1,670.00 | 1,461.26 | 6,844,100 |
| 2023-03-15 | 1,655.00 | 1,720.00 | 1,655.00 | 1,680.00 | 1,470.01 | 12,003,000 |
| 2023-03-14 | 1,745.00 | 1,745.00 | 1,635.00 | 1,655.00 | 1,448.13 | 6,951,200 |
| 2023-03-13 | 1,650.00 | 1,750.00 | 1,635.00 | 1,750.00 | 1,531.26 | 11,104,100 |
| 2023-03-10 | 1,670.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,443.76 | 8,917,600 |
| 2023-03-09 | 1,635.00 | 1,675.00 | 1,635.00 | 1,670.00 | 1,461.26 | 6,278,900 |
| 2023-03-08 | 1,650.00 | 1,705.00 | 1,645.00 | 1,650.00 | 1,443.76 | 7,293,800 |
| 2023-03-07 | 1,705.00 | 1,705.00 | 1,630.00 | 1,650.00 | 1,443.76 | 14,237,900 |
| 2023-03-06 | 1,705.00 | 1,720.00 | 1,660.00 | 1,705.00 | 1,491.88 | 8,113,500 |
| 2023-03-03 | 1,715.00 | 1,745.00 | 1,655.00 | 1,705.00 | 1,491.88 | 12,734,800 |
| 2023-03-02 | 1,575.00 | 1,715.00 | 1,570.00 | 1,715.00 | 1,500.63 | 11,170,700 |
| 2023-03-01 | 1,625.00 | 1,625.00 | 1,560.00 | 1,575.00 | 1,378.13 | 10,326,900 |
| 2023-02-28 | 1,590.00 | 1,625.00 | 1,555.00 | 1,625.00 | 1,421.88 | 13,600,400 |
| 2023-02-27 | 1,600.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,391.26 | 10,460,800 |
| 2023-02-24 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,400.01 | 10,945,500 |
| 2023-02-23 | 1,575.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,400.01 | 9,098,600 |
| 2023-02-22 | 1,585.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,373.76 | 10,128,300 |
| 2023-02-21 | 1,615.00 | 1,615.00 | 1,585.00 | 1,585.00 | 1,386.88 | 12,762,300 |
| 2023-02-20 | 1,590.00 | 1,620.00 | 1,575.00 | 1,615.00 | 1,413.13 | 8,810,800 |
| 2023-02-17 | 1,595.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,386.88 | 13,834,100 |
| 2023-02-16 | 1,575.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,373.76 | 10,784,600 |
| 2023-02-15 | 1,575.00 | 1,585.00 | 1,545.00 | 1,575.00 | 1,378.13 | 8,735,000 |
| 2023-02-14 | 1,610.00 | 1,620.00 | 1,555.00 | 1,575.00 | 1,378.13 | 8,120,100 |
| 2023-02-13 | 1,575.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,408.76 | 16,078,700 |
| 2023-02-10 | 1,605.00 | 1,635.00 | 1,575.00 | 1,575.00 | 1,378.13 | 11,776,500 |
| 2023-02-09 | 1,610.00 | 1,610.00 | 1,545.00 | 1,610.00 | 1,408.76 | 18,265,800 |
| 2023-02-08 | 1,605.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,404.38 | 11,180,500 |
| 2023-02-07 | 1,590.00 | 1,610.00 | 1,575.00 | 1,605.00 | 1,404.38 | 9,614,700 |
| 2023-02-06 | 1,540.00 | 1,595.00 | 1,540.00 | 1,585.00 | 1,386.88 | 12,976,000 |
| 2023-02-03 | 1,580.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,343.13 | 11,882,400 |
| 2023-02-02 | 1,590.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,382.51 | 10,621,800 |
| 2023-02-01 | 1,595.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,378.13 | 14,329,200 |
| 2023-01-31 | 1,550.00 | 1,605.00 | 1,540.00 | 1,585.00 | 1,386.88 | 9,828,100 |
| 2023-01-30 | 1,585.00 | 1,625.00 | 1,535.00 | 1,535.00 | 1,343.13 | 14,177,700 |
| 2023-01-27 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,386.88 | 7,395,700 |
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.