Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 940.00 | 965.00 | 915.00 | 965.00 | 965.00 | 10,888,900 |
| 2026-07-24 | 965.00 | 965.00 | 905.00 | 940.00 | 940.00 | 12,778,300 |
| 2026-07-23 | 935.00 | 990.00 | 930.00 | 940.00 | 940.00 | 13,184,200 |
| 2026-07-22 | 935.00 | 950.00 | 920.00 | 930.00 | 930.00 | 10,308,100 |
| 2026-07-21 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | 12,195,100 |
| 2026-07-20 | 940.00 | 945.00 | 910.00 | 940.00 | 940.00 | 11,731,800 |
| 2026-07-17 | 945.00 | 950.00 | 910.00 | 940.00 | 940.00 | 11,141,900 |
| 2026-07-16 | 890.00 | 950.00 | 890.00 | 945.00 | 945.00 | 12,255,100 |
| 2026-07-15 | 860.00 | 885.00 | 835.00 | 880.00 | 880.00 | 12,054,100 |
| 2026-07-14 | 855.00 | 885.00 | 850.00 | 855.00 | 855.00 | 10,507,300 |
| 2026-07-13 | 820.00 | 850.00 | 810.00 | 850.00 | 850.00 | 12,300,300 |
| 2026-07-10 | 825.00 | 825.00 | 800.00 | 815.00 | 815.00 | 11,629,900 |
| 2026-07-09 | 790.00 | 815.00 | 770.00 | 815.00 | 815.00 | 10,562,300 |
| 2026-07-08 | 785.00 | 795.00 | 750.00 | 790.00 | 790.00 | 10,908,500 |
| 2026-07-07 | 780.00 | 790.00 | 765.00 | 785.00 | 785.00 | 9,938,400 |
| 2026-07-06 | 770.00 | 790.00 | 750.00 | 780.00 | 780.00 | 11,266,500 |
| 2026-07-03 | 760.00 | 780.00 | 745.00 | 765.00 | 765.00 | 10,999,300 |
| 2026-07-02 | 740.00 | 760.00 | 725.00 | 755.00 | 755.00 | 12,536,800 |
| 2026-07-01 | 725.00 | 745.00 | 715.00 | 740.00 | 740.00 | 11,785,500 |
| 2026-06-30 | 715.00 | 725.00 | 675.00 | 725.00 | 725.00 | 17,857,000 |
| 2026-06-29 | 755.00 | 765.00 | 710.00 | 715.00 | 715.00 | 10,733,000 |
| 2026-06-26 | 750.00 | 760.00 | 730.00 | 745.00 | 745.00 | 12,496,500 |
| 2026-06-25 | 760.00 | 790.00 | 740.00 | 750.00 | 750.00 | 16,646,800 |
| 2026-06-24 | 805.00 | 810.00 | 750.00 | 760.00 | 760.00 | 13,270,100 |
| 2026-06-23 | 800.00 | 810.00 | 780.00 | 790.00 | 790.00 | 9,790,000 |
| 2026-06-22 | 800.00 | 820.00 | 770.00 | 790.00 | 790.00 | 11,218,800 |
| 2026-06-19 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | 10,523,800 |
| 2026-06-18 | 790.00 | 820.00 | 760.00 | 810.00 | 810.00 | 11,830,300 |
| 2026-06-17 | 815.00 | 835.00 | 780.00 | 785.00 | 785.00 | 12,332,000 |
| 2026-06-16 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-06-15 | 760.00 | 830.00 | 760.00 | 815.00 | 815.00 | 17,735,700 |
| 2026-06-12 | 730.00 | 775.00 | 720.00 | 745.00 | 745.00 | 14,982,500 |
| 2026-06-11 | 760.00 | 765.00 | 710.00 | 730.00 | 730.00 | 11,290,300 |
| 2026-06-10 | 740.00 | 765.00 | 720.00 | 750.00 | 750.00 | 14,622,200 |
| 2026-06-09 | 670.00 | 745.00 | 670.00 | 740.00 | 740.00 | 13,900,500 |
| 2026-06-08 | 680.00 | 720.00 | 650.00 | 670.00 | 670.00 | 11,807,400 |
| 2026-06-05 | 760.00 | 770.00 | 700.00 | 700.00 | 700.00 | 12,697,500 |
| 2026-06-04 | 750.00 | 780.00 | 740.00 | 755.00 | 755.00 | 13,025,000 |
| 2026-06-03 | 815.00 | 820.00 | 720.00 | 775.00 | 775.00 | 19,604,800 |
| 2026-06-02 | 715.00 | 825.00 | 715.00 | 815.00 | 815.00 | 19,486,800 |
| 2026-06-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-05-29 | 735.00 | 760.00 | 695.00 | 700.00 | 700.00 | 85,762,300 |
| 2026-05-28 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-05-27 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-05-26 | 775.00 | 815.00 | 715.00 | 735.00 | 735.00 | 12,216,600 |
| 2026-05-25 | 865.00 | 865.00 | 770.00 | 775.00 | 775.00 | 14,425,600 |
| 2026-05-22 | 900.00 | 910.00 | 850.00 | 875.00 | 875.00 | 3,699,400 |
| 2026-05-21 | 925.00 | 950.00 | 900.00 | 900.00 | 900.00 | 5,081,000 |
| 2026-05-20 | 990.00 | 995.00 | 915.00 | 925.00 | 925.00 | 9,090,400 |
| 2026-05-19 | 1,085.00 | 1,105.00 | 975.00 | 995.00 | 995.00 | 11,586,700 |
| 2026-05-18 | 1,210.00 | 1,210.00 | 1,040.00 | 1,085.00 | 1,085.00 | 7,302,500 |
| 2026-05-15 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-05-14 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-05-13 | 1,300.00 | 1,310.00 | 1,210.00 | 1,215.00 | 1,215.00 | 7,903,500 |
| 2026-05-12 | 1,370.00 | 1,370.00 | 1,295.00 | 1,330.00 | 1,330.00 | 8,189,600 |
| 2026-05-11 | 1,400.00 | 1,430.00 | 1,380.00 | 1,430.00 | 1,346.01 | 9,516,300 |
| 2026-05-08 | 1,420.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,308.36 | 6,552,800 |
| 2026-05-07 | 1,420.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,331.89 | 5,848,300 |
| 2026-05-06 | 1,400.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,327.18 | 5,623,700 |
| 2026-05-05 | 1,420.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,317.77 | 6,100,200 |
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.