Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,490.00 | 1,490.00 | 1,390.00 | 1,490.00 | 1,232.72 | 6,301,500 |
| 2022-08-09 | 1,510.00 | 1,555.00 | 1,485.00 | 1,490.00 | 1,232.72 | 6,095,300 |
| 2022-08-08 | 1,500.00 | 1,535.00 | 1,490.00 | 1,505.00 | 1,245.13 | 6,520,500 |
| 2022-08-05 | 1,455.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,232.72 | 8,213,100 |
| 2022-08-04 | 1,485.00 | 1,485.00 | 1,440.00 | 1,455.00 | 1,203.77 | 4,118,900 |
| 2022-08-03 | 1,505.00 | 1,515.00 | 1,450.00 | 1,480.00 | 1,224.45 | 4,211,000 |
| 2022-08-02 | 1,510.00 | 1,510.00 | 1,430.00 | 1,500.00 | 1,241.00 | 6,776,100 |
| 2022-08-01 | 1,505.00 | 1,540.00 | 1,495.00 | 1,495.00 | 1,236.86 | 9,577,400 |
| 2022-07-29 | 1,445.00 | 1,535.00 | 1,440.00 | 1,505.00 | 1,245.13 | 14,038,200 |
| 2022-07-28 | 1,425.00 | 1,440.00 | 1,365.00 | 1,440.00 | 1,191.36 | 10,537,300 |
| 2022-07-27 | 1,420.00 | 1,445.00 | 1,420.00 | 1,425.00 | 1,178.95 | 7,404,600 |
| 2022-07-26 | 1,455.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,178.95 | 6,941,500 |
| 2022-07-25 | 1,470.00 | 1,490.00 | 1,445.00 | 1,455.00 | 1,203.77 | 9,207,200 |
| 2022-07-22 | 1,410.00 | 1,470.00 | 1,405.00 | 1,450.00 | 1,199.63 | 15,867,400 |
| 2022-07-21 | 1,365.00 | 1,410.00 | 1,360.00 | 1,410.00 | 1,166.54 | 8,910,900 |
| 2022-07-20 | 1,375.00 | 1,390.00 | 1,330.00 | 1,365.00 | 1,129.31 | 11,590,500 |
| 2022-07-19 | 1,405.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,137.58 | 9,706,200 |
| 2022-07-18 | 1,380.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,158.26 | 9,131,800 |
| 2022-07-15 | 1,390.00 | 1,400.00 | 1,305.00 | 1,380.00 | 1,141.72 | 12,381,700 |
| 2022-07-14 | 1,315.00 | 1,395.00 | 1,260.00 | 1,385.00 | 1,145.85 | 19,125,100 |
| 2022-07-13 | 1,300.00 | 1,320.00 | 1,290.00 | 1,315.00 | 1,087.94 | 10,491,800 |
| 2022-07-12 | 1,300.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,075.53 | 11,036,700 |
| 2022-07-11 | 1,270.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,067.26 | 8,549,200 |
| 2022-07-08 | 1,240.00 | 1,270.00 | 1,220.00 | 1,265.00 | 1,046.57 | 13,333,300 |
| 2022-07-07 | 1,170.00 | 1,225.00 | 1,150.00 | 1,220.00 | 1,009.34 | 10,599,600 |
| 2022-07-06 | 1,180.00 | 1,180.00 | 1,135.00 | 1,175.00 | 972.11 | 9,538,800 |
| 2022-07-05 | 1,175.00 | 1,185.00 | 1,145.00 | 1,180.00 | 976.25 | 8,109,900 |
| 2022-07-04 | 1,190.00 | 1,190.00 | 1,130.00 | 1,175.00 | 972.11 | 9,733,300 |
| 2022-07-01 | 1,220.00 | 1,250.00 | 1,190.00 | 1,190.00 | 984.52 | 11,943,100 |
| 2022-06-30 | 1,210.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,001.07 | 11,395,600 |
| 2022-06-29 | 1,200.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,001.07 | 13,164,200 |
| 2022-06-28 | 1,185.00 | 1,200.00 | 1,150.00 | 1,200.00 | 992.80 | 16,557,000 |
| 2022-06-27 | 1,180.00 | 1,180.00 | 1,120.00 | 1,150.00 | 951.43 | 10,261,000 |
| 2022-06-24 | 1,070.00 | 1,160.00 | 1,070.00 | 1,155.00 | 955.57 | 15,459,500 |
| 2022-06-23 | 1,090.00 | 1,090.00 | 1,030.00 | 1,055.00 | 872.84 | 6,023,400 |
| 2022-06-22 | 1,085.00 | 1,100.00 | 1,065.00 | 1,090.00 | 901.79 | 7,593,200 |
| 2022-06-21 | 1,085.00 | 1,085.00 | 1,045.00 | 1,080.00 | 893.52 | 7,456,500 |
| 2022-06-20 | 1,090.00 | 1,100.00 | 1,045.00 | 1,085.00 | 897.66 | 6,439,200 |
| 2022-06-17 | 1,100.00 | 1,100.00 | 1,060.00 | 1,100.00 | 910.07 | 6,631,600 |
| 2022-06-16 | 1,115.00 | 1,125.00 | 1,085.00 | 1,100.00 | 910.07 | 6,017,400 |
| 2022-06-15 | 1,145.00 | 1,145.00 | 1,080.00 | 1,115.00 | 922.48 | 3,809,900 |
| 2022-06-14 | 1,110.00 | 1,150.00 | 1,110.00 | 1,135.00 | 939.02 | 7,427,600 |
| 2022-06-13 | 1,150.00 | 1,170.00 | 1,110.00 | 1,115.00 | 922.48 | 5,625,600 |
| 2022-06-10 | 1,190.00 | 1,210.00 | 1,170.00 | 1,170.00 | 967.98 | 3,877,300 |
| 2022-06-09 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 992.80 | 5,148,300 |
| 2022-06-08 | 1,225.00 | 1,245.00 | 1,205.00 | 1,245.00 | 1,030.03 | 8,424,600 |
| 2022-06-07 | 1,235.00 | 1,265.00 | 1,220.00 | 1,225.00 | 1,013.48 | 8,109,300 |
| 2022-06-06 | 1,210.00 | 1,250.00 | 1,210.00 | 1,240.00 | 1,025.89 | 13,082,000 |
| 2022-06-03 | 1,210.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,001.07 | 8,798,200 |
| 2022-06-02 | 1,325.00 | 1,325.00 | 1,250.00 | 1,280.00 | 992.67 | 11,217,600 |
| 2022-05-31 | 1,240.00 | 1,320.00 | 1,240.00 | 1,320.00 | 1,023.70 | 16,627,000 |
| 2022-05-30 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 961.65 | 5,445,000 |
| 2022-05-27 | 1,260.00 | 1,280.00 | 1,210.00 | 1,260.00 | 977.16 | 11,856,300 |
| 2022-05-25 | 1,230.00 | 1,265.00 | 1,220.00 | 1,260.00 | 977.16 | 15,978,200 |
| 2022-05-24 | 1,180.00 | 1,240.00 | 1,175.00 | 1,220.00 | 946.14 | 12,157,200 |
| 2022-05-23 | 1,170.00 | 1,220.00 | 1,170.00 | 1,180.00 | 915.12 | 14,494,300 |
| 2022-05-20 | 1,160.00 | 1,205.00 | 1,160.00 | 1,180.00 | 915.12 | 11,761,900 |
| 2022-05-19 | 1,125.00 | 1,160.00 | 1,070.00 | 1,150.00 | 891.86 | 15,195,000 |
| 2022-05-18 | 1,095.00 | 1,110.00 | 1,070.00 | 1,090.00 | 845.32 | 6,576,400 |
| 2022-05-17 | 1,060.00 | 1,100.00 | 1,040.00 | 1,095.00 | 849.20 | 9,987,700 |
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.