Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 970.00 | 990.00 | 965.00 | 980.00 | 760.02 | 8,353,400 |
| 2022-02-04 | 975.00 | 975.00 | 960.00 | 960.00 | 744.51 | 6,757,400 |
| 2022-02-03 | 975.00 | 980.00 | 960.00 | 970.00 | 752.26 | 7,928,700 |
| 2022-02-02 | 1,000.00 | 1,020.00 | 965.00 | 975.00 | 756.14 | 10,011,600 |
| 2022-01-31 | 960.00 | 1,015.00 | 945.00 | 1,005.00 | 779.40 | 14,567,000 |
| 2022-01-28 | 970.00 | 970.00 | 940.00 | 960.00 | 744.51 | 7,623,700 |
| 2022-01-27 | 965.00 | 965.00 | 950.00 | 960.00 | 744.51 | 4,999,300 |
| 2022-01-26 | 960.00 | 970.00 | 955.00 | 960.00 | 744.51 | 6,440,400 |
| 2022-01-25 | 970.00 | 975.00 | 950.00 | 955.00 | 740.63 | 6,331,600 |
| 2022-01-24 | 975.00 | 990.00 | 965.00 | 970.00 | 752.26 | 7,237,400 |
| 2022-01-21 | 980.00 | 1,000.00 | 970.00 | 975.00 | 756.14 | 8,615,000 |
| 2022-01-20 | 985.00 | 995.00 | 975.00 | 975.00 | 756.14 | 6,463,600 |
| 2022-01-19 | 960.00 | 1,000.00 | 950.00 | 985.00 | 763.89 | 10,003,900 |
| 2022-01-18 | 960.00 | 975.00 | 945.00 | 960.00 | 744.51 | 8,333,400 |
| 2022-01-17 | 985.00 | 985.00 | 960.00 | 960.00 | 744.51 | 7,692,600 |
| 2022-01-14 | 970.00 | 990.00 | 965.00 | 980.00 | 760.02 | 9,289,900 |
| 2022-01-13 | 995.00 | 995.00 | 975.00 | 985.00 | 763.89 | 4,741,900 |
| 2022-01-12 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 771.65 | 7,629,500 |
| 2022-01-11 | 1,045.00 | 1,050.00 | 990.00 | 1,010.00 | 783.28 | 10,989,200 |
| 2022-01-10 | 1,015.00 | 1,045.00 | 1,000.00 | 1,040.00 | 806.55 | 9,470,700 |
| 2022-01-07 | 990.00 | 1,020.00 | 980.00 | 1,015.00 | 787.16 | 12,037,000 |
| 2022-01-06 | 985.00 | 990.00 | 965.00 | 980.00 | 760.02 | 7,323,100 |
| 2022-01-05 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 760.02 | 6,255,300 |
| 2022-01-04 | 995.00 | 1,015.00 | 975.00 | 1,000.00 | 775.53 | 8,644,900 |
| 2022-01-03 | 965.00 | 1,000.00 | 960.00 | 995.00 | 771.65 | 10,346,300 |
| 2021-12-30 | 995.00 | 995.00 | 960.00 | 965.00 | 748.38 | 7,462,900 |
| 2021-12-29 | 960.00 | 990.00 | 960.00 | 990.00 | 767.77 | 7,401,300 |
| 2021-12-28 | 975.00 | 995.00 | 955.00 | 960.00 | 744.51 | 12,623,000 |
| 2021-12-27 | 965.00 | 975.00 | 950.00 | 965.00 | 748.38 | 8,155,800 |
| 2021-12-24 | 990.00 | 990.00 | 965.00 | 965.00 | 748.38 | 8,775,100 |
| 2021-12-23 | 965.00 | 985.00 | 950.00 | 980.00 | 760.02 | 7,735,300 |
| 2021-12-22 | 1,005.00 | 1,010.00 | 965.00 | 965.00 | 748.38 | 10,994,500 |
| 2021-12-21 | 1,050.00 | 1,055.00 | 1,000.00 | 1,005.00 | 779.40 | 7,380,100 |
| 2021-12-20 | 1,075.00 | 1,085.00 | 1,005.00 | 1,055.00 | 818.18 | 7,696,400 |
| 2021-12-17 | 1,030.00 | 1,075.00 | 1,020.00 | 1,075.00 | 833.69 | 11,705,500 |
| 2021-12-16 | 995.00 | 1,045.00 | 995.00 | 1,030.00 | 798.79 | 13,533,700 |
| 2021-12-15 | 1,030.00 | 1,030.00 | 995.00 | 995.00 | 771.65 | 7,838,700 |
| 2021-12-14 | 1,015.00 | 1,015.00 | 965.00 | 1,015.00 | 787.16 | 12,430,900 |
| 2021-12-13 | 1,000.00 | 1,020.00 | 995.00 | 1,005.00 | 779.40 | 10,125,900 |
| 2021-12-10 | 1,020.00 | 1,030.00 | 990.00 | 1,000.00 | 775.53 | 6,962,100 |
| 2021-12-09 | 1,045.00 | 1,045.00 | 1,005.00 | 1,020.00 | 791.04 | 6,715,200 |
| 2021-12-08 | 1,095.00 | 1,100.00 | 1,035.00 | 1,040.00 | 806.55 | 5,728,600 |
| 2021-12-07 | 1,025.00 | 1,090.00 | 1,025.00 | 1,080.00 | 837.57 | 10,440,000 |
| 2021-12-06 | 1,025.00 | 1,045.00 | 1,000.00 | 1,030.00 | 798.79 | 9,664,500 |
| 2021-12-03 | 1,030.00 | 1,050.00 | 1,010.00 | 1,025.00 | 794.91 | 8,199,900 |
| 2021-12-02 | 1,080.00 | 1,080.00 | 1,030.00 | 1,030.00 | 798.79 | 11,840,100 |
| 2021-12-01 | 1,165.00 | 1,165.00 | 1,095.00 | 1,095.00 | 849.20 | 7,710,100 |
| 2021-11-30 | 1,260.00 | 1,275.00 | 1,175.00 | 1,175.00 | 911.24 | 40,561,500 |
| 2021-11-29 | 1,245.00 | 1,280.00 | 1,205.00 | 1,260.00 | 977.16 | 17,891,500 |
| 2021-11-26 | 1,300.00 | 1,315.00 | 1,235.00 | 1,240.00 | 961.65 | 15,458,700 |
| 2021-11-25 | 1,275.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,008.18 | 9,239,300 |
| 2021-11-24 | 1,285.00 | 1,300.00 | 1,250.00 | 1,275.00 | 988.80 | 11,740,300 |
| 2021-11-23 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 992.67 | 11,549,400 |
| 2021-11-22 | 1,210.00 | 1,255.00 | 1,200.00 | 1,250.00 | 969.41 | 14,781,300 |
| 2021-11-19 | 1,190.00 | 1,220.00 | 1,175.00 | 1,200.00 | 930.63 | 10,146,200 |
| 2021-11-18 | 1,170.00 | 1,210.00 | 1,155.00 | 1,180.00 | 915.12 | 10,206,100 |
| 2021-11-17 | 1,185.00 | 1,230.00 | 1,145.00 | 1,170.00 | 907.37 | 13,804,300 |
| 2021-11-16 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 919.00 | 14,428,800 |
| 2021-11-15 | 1,125.00 | 1,180.00 | 1,125.00 | 1,180.00 | 915.12 | 12,986,200 |
| 2021-11-12 | 1,150.00 | 1,155.00 | 1,105.00 | 1,125.00 | 872.47 | 10,981,600 |
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.