Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,040.00 | 1,065.00 | 1,030.00 | 1,060.00 | 822.06 | 9,799,500 |
| 2022-05-12 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 806.55 | 6,890,700 |
| 2022-05-11 | 1,050.00 | 1,090.00 | 1,030.00 | 1,080.00 | 837.57 | 9,296,800 |
| 2022-05-10 | 1,065.00 | 1,080.00 | 1,010.00 | 1,050.00 | 814.30 | 10,151,400 |
| 2022-05-09 | 1,050.00 | 1,080.00 | 1,020.00 | 1,065.00 | 825.94 | 7,099,900 |
| 2022-04-28 | 1,075.00 | 1,080.00 | 1,035.00 | 1,065.00 | 825.94 | 7,390,000 |
| 2022-04-27 | 1,100.00 | 1,105.00 | 1,070.00 | 1,085.00 | 841.45 | 7,879,700 |
| 2022-04-26 | 1,050.00 | 1,080.00 | 1,040.00 | 1,080.00 | 837.57 | 9,686,100 |
| 2022-04-25 | 1,120.00 | 1,120.00 | 1,045.00 | 1,050.00 | 814.30 | 10,680,800 |
| 2022-04-22 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 868.59 | 3,894,800 |
| 2022-04-21 | 1,150.00 | 1,165.00 | 1,125.00 | 1,140.00 | 884.10 | 6,721,900 |
| 2022-04-20 | 1,160.00 | 1,175.00 | 1,140.00 | 1,150.00 | 891.86 | 8,032,000 |
| 2022-04-19 | 1,175.00 | 1,180.00 | 1,130.00 | 1,160.00 | 899.61 | 9,334,300 |
| 2022-04-18 | 1,125.00 | 1,170.00 | 1,125.00 | 1,160.00 | 899.61 | 13,579,200 |
| 2022-04-14 | 1,135.00 | 1,150.00 | 1,120.00 | 1,125.00 | 872.47 | 8,044,100 |
| 2022-04-13 | 1,145.00 | 1,195.00 | 1,120.00 | 1,135.00 | 880.22 | 6,987,900 |
| 2022-04-12 | 1,100.00 | 1,150.00 | 1,090.00 | 1,145.00 | 887.98 | 10,492,800 |
| 2022-04-11 | 1,150.00 | 1,170.00 | 1,100.00 | 1,105.00 | 856.96 | 4,921,300 |
| 2022-04-08 | 1,130.00 | 1,160.00 | 1,125.00 | 1,145.00 | 887.98 | 11,721,700 |
| 2022-04-07 | 1,140.00 | 1,160.00 | 1,125.00 | 1,125.00 | 872.47 | 5,787,400 |
| 2022-04-06 | 1,150.00 | 1,170.00 | 1,135.00 | 1,135.00 | 880.22 | 8,277,300 |
| 2022-04-05 | 1,150.00 | 1,170.00 | 1,130.00 | 1,140.00 | 884.10 | 7,801,100 |
| 2022-04-04 | 1,090.00 | 1,150.00 | 1,080.00 | 1,150.00 | 891.86 | 16,723,400 |
| 2022-04-01 | 1,070.00 | 1,105.00 | 1,070.00 | 1,090.00 | 845.32 | 10,479,900 |
| 2022-03-31 | 1,065.00 | 1,095.00 | 1,065.00 | 1,065.00 | 825.94 | 7,381,600 |
| 2022-03-30 | 1,125.00 | 1,140.00 | 1,080.00 | 1,090.00 | 845.32 | 3,381,900 |
| 2022-03-29 | 1,165.00 | 1,165.00 | 1,120.00 | 1,145.00 | 887.98 | 5,314,500 |
| 2022-03-28 | 1,120.00 | 1,160.00 | 1,120.00 | 1,155.00 | 895.73 | 14,786,100 |
| 2022-03-25 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 868.59 | 9,508,700 |
| 2022-03-24 | 1,140.00 | 1,145.00 | 1,115.00 | 1,130.00 | 876.35 | 9,423,200 |
| 2022-03-23 | 1,135.00 | 1,160.00 | 1,120.00 | 1,130.00 | 876.35 | 9,217,200 |
| 2022-03-22 | 1,110.00 | 1,145.00 | 1,100.00 | 1,135.00 | 880.22 | 11,083,500 |
| 2022-03-21 | 1,120.00 | 1,135.00 | 1,065.00 | 1,100.00 | 853.08 | 2,859,200 |
| 2022-03-18 | 1,145.00 | 1,155.00 | 1,090.00 | 1,090.00 | 845.32 | 2,301,000 |
| 2022-03-17 | 1,170.00 | 1,175.00 | 1,145.00 | 1,145.00 | 887.98 | 1,937,300 |
| 2022-03-16 | 1,115.00 | 1,175.00 | 1,110.00 | 1,160.00 | 899.61 | 5,870,200 |
| 2022-03-15 | 1,190.00 | 1,190.00 | 1,125.00 | 1,125.00 | 872.47 | 6,950,100 |
| 2022-03-14 | 1,200.00 | 1,220.00 | 1,165.00 | 1,165.00 | 903.49 | 7,683,400 |
| 2022-03-11 | 1,155.00 | 1,190.00 | 1,150.00 | 1,185.00 | 919.00 | 6,084,400 |
| 2022-03-10 | 1,180.00 | 1,195.00 | 1,125.00 | 1,155.00 | 895.73 | 8,422,300 |
| 2022-03-09 | 1,150.00 | 1,185.00 | 1,120.00 | 1,180.00 | 915.12 | 9,540,000 |
| 2022-03-08 | 1,200.00 | 1,220.00 | 1,135.00 | 1,145.00 | 887.98 | 11,613,300 |
| 2022-03-07 | 1,185.00 | 1,205.00 | 1,150.00 | 1,195.00 | 926.75 | 11,518,500 |
| 2022-03-04 | 1,170.00 | 1,185.00 | 1,155.00 | 1,175.00 | 911.24 | 10,491,400 |
| 2022-03-02 | 1,150.00 | 1,180.00 | 1,135.00 | 1,150.00 | 891.86 | 13,336,600 |
| 2022-03-01 | 1,130.00 | 1,150.00 | 1,110.00 | 1,140.00 | 884.10 | 8,829,300 |
| 2022-02-25 | 1,135.00 | 1,150.00 | 1,100.00 | 1,120.00 | 868.59 | 11,031,800 |
| 2022-02-24 | 1,080.00 | 1,130.00 | 1,045.00 | 1,110.00 | 860.83 | 22,726,400 |
| 2022-02-23 | 1,015.00 | 1,080.00 | 1,005.00 | 1,075.00 | 833.69 | 18,166,300 |
| 2022-02-22 | 1,035.00 | 1,035.00 | 990.00 | 1,010.00 | 783.28 | 10,431,200 |
| 2022-02-21 | 1,025.00 | 1,035.00 | 1,015.00 | 1,020.00 | 791.04 | 10,799,300 |
| 2022-02-18 | 1,000.00 | 1,040.00 | 1,000.00 | 1,020.00 | 791.04 | 13,256,600 |
| 2022-02-17 | 1,025.00 | 1,025.00 | 990.00 | 1,000.00 | 775.53 | 11,792,500 |
| 2022-02-16 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 791.04 | 12,257,000 |
| 2022-02-15 | 1,030.00 | 1,055.00 | 1,000.00 | 1,050.00 | 814.30 | 16,575,800 |
| 2022-02-14 | 995.00 | 1,070.00 | 990.00 | 1,010.00 | 783.28 | 20,717,200 |
| 2022-02-11 | 985.00 | 995.00 | 960.00 | 995.00 | 771.65 | 10,259,100 |
| 2022-02-10 | 970.00 | 985.00 | 970.00 | 970.00 | 752.26 | 8,277,800 |
| 2022-02-09 | 970.00 | 975.00 | 955.00 | 960.00 | 744.51 | 6,440,400 |
| 2022-02-08 | 975.00 | 990.00 | 965.00 | 965.00 | 748.38 | 7,528,700 |
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.