Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,600.00 | 1,615.00 | 1,570.00 | 1,585.00 | 1,386.88 | 8,840,700 |
| 2023-01-25 | 1,585.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,400.01 | 12,139,400 |
| 2023-01-24 | 1,540.00 | 1,620.00 | 1,540.00 | 1,585.00 | 1,386.88 | 14,120,600 |
| 2023-01-20 | 1,560.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,351.88 | 7,319,800 |
| 2023-01-19 | 1,585.00 | 1,585.00 | 1,540.00 | 1,560.00 | 1,365.01 | 9,010,500 |
| 2023-01-18 | 1,595.00 | 1,595.00 | 1,545.00 | 1,545.00 | 1,351.88 | 10,350,600 |
| 2023-01-17 | 1,585.00 | 1,595.00 | 1,535.00 | 1,595.00 | 1,395.63 | 13,518,200 |
| 2023-01-16 | 1,555.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,378.13 | 13,613,000 |
| 2023-01-13 | 1,565.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,360.63 | 4,510,300 |
| 2023-01-12 | 1,485.00 | 1,560.00 | 1,485.00 | 1,560.00 | 1,365.01 | 12,916,300 |
| 2023-01-11 | 1,530.00 | 1,535.00 | 1,480.00 | 1,480.00 | 1,295.01 | 11,762,600 |
| 2023-01-10 | 1,565.00 | 1,565.00 | 1,460.00 | 1,540.00 | 1,347.51 | 6,746,500 |
| 2023-01-09 | 1,510.00 | 1,580.00 | 1,505.00 | 1,565.00 | 1,369.38 | 17,060,600 |
| 2023-01-06 | 1,400.00 | 1,510.00 | 1,370.00 | 1,510.00 | 1,321.26 | 22,082,500 |
| 2023-01-05 | 1,455.00 | 1,475.00 | 1,415.00 | 1,415.00 | 1,238.13 | 21,594,000 |
| 2023-01-04 | 1,485.00 | 1,495.00 | 1,440.00 | 1,440.00 | 1,260.01 | 554,000 |
| 2023-01-03 | 1,455.00 | 1,485.00 | 1,455.00 | 1,480.00 | 1,295.01 | 5,009,600 |
| 2023-01-02 | 1,470.00 | 1,490.00 | 1,450.00 | 1,475.00 | 1,290.63 | 4,919,500 |
| 2022-12-30 | 1,490.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,286.26 | 11,744,900 |
| 2022-12-29 | 1,560.00 | 1,565.00 | 1,485.00 | 1,490.00 | 1,303.76 | 13,480,800 |
| 2022-12-28 | 1,525.00 | 1,565.00 | 1,500.00 | 1,565.00 | 1,369.38 | 22,899,400 |
| 2022-12-27 | 1,510.00 | 1,525.00 | 1,475.00 | 1,525.00 | 1,334.38 | 24,254,200 |
| 2022-12-26 | 1,530.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,321.26 | 17,568,400 |
| 2022-12-23 | 1,520.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,334.38 | 13,912,000 |
| 2022-12-22 | 1,540.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,330.01 | 12,143,500 |
| 2022-12-21 | 1,520.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,347.51 | 14,682,500 |
| 2022-12-20 | 1,515.00 | 1,540.00 | 1,480.00 | 1,515.00 | 1,325.63 | 12,296,900 |
| 2022-12-19 | 1,475.00 | 1,535.00 | 1,450.00 | 1,515.00 | 1,325.63 | 16,559,900 |
| 2022-12-16 | 1,585.00 | 1,590.00 | 1,475.00 | 1,475.00 | 1,290.63 | 16,218,400 |
| 2022-12-15 | 1,575.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,386.88 | 25,238,700 |
| 2022-12-14 | 1,550.00 | 1,605.00 | 1,480.00 | 1,565.00 | 1,369.38 | 20,004,100 |
| 2022-12-13 | 1,565.00 | 1,595.00 | 1,530.00 | 1,540.00 | 1,347.51 | 963,700 |
| 2022-12-12 | 1,520.00 | 1,575.00 | 1,510.00 | 1,560.00 | 1,365.01 | 1,849,200 |
| 2022-12-09 | 1,495.00 | 1,520.00 | 1,430.00 | 1,520.00 | 1,330.01 | 14,586,400 |
| 2022-12-08 | 1,465.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,312.51 | 12,932,300 |
| 2022-12-07 | 1,530.00 | 1,530.00 | 1,425.00 | 1,465.00 | 1,281.88 | 18,320,300 |
| 2022-12-06 | 1,505.00 | 1,580.00 | 1,480.00 | 1,480.00 | 1,295.01 | 12,961,500 |
| 2022-12-05 | 1,510.00 | 1,555.00 | 1,505.00 | 1,505.00 | 1,316.88 | 13,241,700 |
| 2022-12-02 | 1,555.00 | 1,555.00 | 1,495.00 | 1,510.00 | 1,321.26 | 12,786,400 |
| 2022-12-01 | 1,515.00 | 1,555.00 | 1,490.00 | 1,555.00 | 1,360.63 | 15,158,000 |
| 2022-11-30 | 1,515.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,325.63 | 16,923,100 |
| 2022-11-29 | 1,490.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,312.51 | 13,756,800 |
| 2022-11-28 | 1,460.00 | 1,490.00 | 1,425.00 | 1,490.00 | 1,303.76 | 14,392,100 |
| 2022-11-25 | 1,490.00 | 1,495.00 | 1,455.00 | 1,460.00 | 1,277.51 | 13,323,000 |
| 2022-11-24 | 1,490.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,303.76 | 13,717,000 |
| 2022-11-23 | 1,510.00 | 1,510.00 | 1,475.00 | 1,490.00 | 1,303.76 | 13,126,700 |
| 2022-11-22 | 1,485.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,321.26 | 13,644,000 |
| 2022-11-21 | 1,480.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,295.01 | 13,996,600 |
| 2022-11-18 | 1,505.00 | 1,520.00 | 1,450.00 | 1,455.00 | 1,273.13 | 13,694,500 |
| 2022-11-17 | 1,520.00 | 1,520.00 | 1,450.00 | 1,505.00 | 1,316.88 | 13,162,000 |
| 2022-11-16 | 1,500.00 | 1,525.00 | 1,475.00 | 1,520.00 | 1,330.01 | 15,112,300 |
| 2022-11-15 | 1,480.00 | 1,525.00 | 1,475.00 | 1,500.00 | 1,312.51 | 14,171,800 |
| 2022-11-14 | 1,420.00 | 1,490.00 | 1,420.00 | 1,475.00 | 1,290.63 | 15,543,400 |
| 2022-11-11 | 1,415.00 | 1,435.00 | 1,395.00 | 1,420.00 | 1,242.51 | 16,004,300 |
| 2022-11-10 | 1,425.00 | 1,425.00 | 1,340.00 | 1,410.00 | 1,233.76 | 16,406,200 |
| 2022-11-09 | 1,520.00 | 1,540.00 | 1,415.00 | 1,425.00 | 1,246.88 | 14,041,700 |
| 2022-11-08 | 1,490.00 | 1,545.00 | 1,450.00 | 1,520.00 | 1,330.01 | 14,752,800 |
| 2022-11-07 | 1,400.00 | 1,480.00 | 1,395.00 | 1,480.00 | 1,295.01 | 17,278,000 |
| 2022-11-04 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,225.00 | 13,040,300 |
| 2022-11-03 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,233.76 | 14,691,800 |
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.