Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,365.00 | 1,390.00 | 1,335.00 | 1,380.00 | 1,207.50 | 15,608,400 |
| 2022-11-01 | 1,400.00 | 1,420.00 | 1,320.00 | 1,365.00 | 1,194.38 | 13,859,000 |
| 2022-10-31 | 1,425.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,216.25 | 15,018,200 |
| 2022-10-28 | 1,450.00 | 1,450.00 | 1,395.00 | 1,425.00 | 1,246.88 | 13,700,800 |
| 2022-10-27 | 1,405.00 | 1,480.00 | 1,405.00 | 1,435.00 | 1,255.63 | 14,959,000 |
| 2022-10-26 | 1,400.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,229.38 | 15,762,700 |
| 2022-10-25 | 1,480.00 | 1,480.00 | 1,385.00 | 1,385.00 | 1,211.88 | 13,594,800 |
| 2022-10-24 | 1,425.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,277.51 | 14,926,600 |
| 2022-10-21 | 1,500.00 | 1,500.00 | 1,415.00 | 1,415.00 | 1,238.13 | 12,826,800 |
| 2022-10-20 | 1,435.00 | 1,500.00 | 1,410.00 | 1,500.00 | 1,312.51 | 16,306,400 |
| 2022-10-19 | 1,435.00 | 1,495.00 | 1,425.00 | 1,430.00 | 1,251.26 | 17,233,300 |
| 2022-10-18 | 1,440.00 | 1,450.00 | 1,390.00 | 1,435.00 | 1,255.63 | 16,332,200 |
| 2022-10-17 | 1,400.00 | 1,480.00 | 1,395.00 | 1,440.00 | 1,260.01 | 14,880,000 |
| 2022-10-14 | 1,375.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,225.00 | 18,605,400 |
| 2022-10-13 | 1,360.00 | 1,390.00 | 1,320.00 | 1,375.00 | 1,203.13 | 13,599,400 |
| 2022-10-12 | 1,305.00 | 1,340.00 | 1,295.00 | 1,335.00 | 1,168.13 | 16,115,100 |
| 2022-10-11 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,133.44 | 5,376,500 |
| 2022-10-10 | 1,400.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,133.44 | 5,027,500 |
| 2022-10-07 | 1,410.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,158.26 | 4,835,100 |
| 2022-10-06 | 1,390.00 | 1,410.00 | 1,380.00 | 1,405.00 | 1,162.40 | 3,868,000 |
| 2022-10-05 | 1,400.00 | 1,415.00 | 1,375.00 | 1,390.00 | 1,149.99 | 6,126,800 |
| 2022-10-04 | 1,345.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,133.44 | 5,091,000 |
| 2022-10-03 | 1,310.00 | 1,360.00 | 1,285.00 | 1,345.00 | 1,112.76 | 4,379,700 |
| 2022-09-30 | 1,350.00 | 1,365.00 | 1,295.00 | 1,295.00 | 1,071.39 | 4,822,800 |
| 2022-09-29 | 1,360.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,116.90 | 4,037,500 |
| 2022-09-28 | 1,320.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,125.17 | 6,290,600 |
| 2022-09-27 | 1,335.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,092.08 | 4,948,700 |
| 2022-09-26 | 1,320.00 | 1,335.00 | 1,280.00 | 1,335.00 | 1,104.49 | 5,735,900 |
| 2022-09-23 | 1,320.00 | 1,330.00 | 1,275.00 | 1,325.00 | 1,096.21 | 4,278,000 |
| 2022-09-22 | 1,315.00 | 1,315.00 | 1,280.00 | 1,315.00 | 1,087.94 | 5,170,700 |
| 2022-09-21 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,087.94 | 3,613,300 |
| 2022-09-20 | 1,340.00 | 1,350.00 | 1,305.00 | 1,315.00 | 1,087.94 | 3,916,500 |
| 2022-09-19 | 1,395.00 | 1,410.00 | 1,340.00 | 1,340.00 | 1,108.62 | 5,250,600 |
| 2022-09-16 | 1,355.00 | 1,395.00 | 1,345.00 | 1,395.00 | 1,154.13 | 6,763,500 |
| 2022-09-15 | 1,335.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,116.90 | 5,260,500 |
| 2022-09-14 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,100.35 | 6,160,600 |
| 2022-09-13 | 1,325.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,100.35 | 5,280,300 |
| 2022-09-12 | 1,325.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,087.94 | 4,037,700 |
| 2022-09-09 | 1,270.00 | 1,345.00 | 1,270.00 | 1,320.00 | 1,092.08 | 7,579,000 |
| 2022-09-08 | 1,310.00 | 1,355.00 | 1,255.00 | 1,270.00 | 1,050.71 | 6,277,900 |
| 2022-09-07 | 1,380.00 | 1,380.00 | 1,310.00 | 1,310.00 | 1,083.80 | 3,320,600 |
| 2022-09-06 | 1,390.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,141.72 | 4,483,300 |
| 2022-09-05 | 1,360.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,149.99 | 4,377,300 |
| 2022-09-02 | 1,385.00 | 1,395.00 | 1,350.00 | 1,390.00 | 1,149.99 | 6,206,100 |
| 2022-09-01 | 1,405.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,149.99 | 7,028,200 |
| 2022-08-31 | 1,345.00 | 1,405.00 | 1,270.00 | 1,405.00 | 1,162.40 | 8,471,700 |
| 2022-08-30 | 1,435.00 | 1,445.00 | 1,350.00 | 1,350.00 | 1,116.90 | 5,174,100 |
| 2022-08-29 | 1,440.00 | 1,445.00 | 1,405.00 | 1,435.00 | 1,187.22 | 4,009,700 |
| 2022-08-26 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,203.77 | 4,182,700 |
| 2022-08-25 | 1,455.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,216.18 | 6,878,500 |
| 2022-08-24 | 1,445.00 | 1,465.00 | 1,430.00 | 1,445.00 | 1,195.49 | 4,458,100 |
| 2022-08-23 | 1,435.00 | 1,460.00 | 1,380.00 | 1,445.00 | 1,195.49 | 7,962,400 |
| 2022-08-22 | 1,460.00 | 1,485.00 | 1,400.00 | 1,425.00 | 1,178.95 | 4,787,200 |
| 2022-08-19 | 1,425.00 | 1,470.00 | 1,415.00 | 1,460.00 | 1,207.90 | 8,295,900 |
| 2022-08-18 | 1,410.00 | 1,440.00 | 1,370.00 | 1,425.00 | 1,178.95 | 7,865,300 |
| 2022-08-16 | 1,440.00 | 1,450.00 | 1,405.00 | 1,410.00 | 1,166.54 | 4,549,700 |
| 2022-08-15 | 1,505.00 | 1,505.00 | 1,445.00 | 1,450.00 | 1,199.63 | 4,198,600 |
| 2022-08-12 | 1,510.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,245.13 | 4,675,400 |
| 2022-08-11 | 1,495.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,245.13 | 7,699,100 |
| 2022-08-10 | 1,490.00 | 1,490.00 | 1,390.00 | 1,490.00 | 1,232.72 | 6,301,500 |
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.