Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,380.00 | 1,445.00 | 1,380.00 | 1,420.00 | 1,336.60 | 7,466,400 |
| 2026-05-01 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,298.95 | 0 |
| 2026-04-30 | 1,435.00 | 1,450.00 | 1,380.00 | 1,380.00 | 1,298.95 | 7,302,600 |
| 2026-04-29 | 1,405.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,346.01 | 5,389,700 |
| 2026-04-28 | 1,450.00 | 1,460.00 | 1,390.00 | 1,400.00 | 1,317.77 | 5,858,300 |
| 2026-04-27 | 1,380.00 | 1,445.00 | 1,375.00 | 1,430.00 | 1,346.01 | 6,802,900 |
| 2026-04-24 | 1,450.00 | 1,465.00 | 1,350.00 | 1,380.00 | 1,298.95 | 9,011,600 |
| 2026-04-23 | 1,420.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,346.01 | 8,981,300 |
| 2026-04-22 | 1,375.00 | 1,415.00 | 1,365.00 | 1,415.00 | 1,331.89 | 8,482,600 |
| 2026-04-21 | 1,335.00 | 1,365.00 | 1,300.00 | 1,365.00 | 1,284.83 | 9,525,300 |
| 2026-04-20 | 1,315.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,247.18 | 7,039,600 |
| 2026-04-17 | 1,320.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,237.76 | 6,676,600 |
| 2026-04-16 | 1,335.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,237.76 | 6,141,300 |
| 2026-04-15 | 1,350.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,251.88 | 6,143,100 |
| 2026-04-14 | 1,325.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,270.71 | 8,416,200 |
| 2026-04-13 | 1,305.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,242.47 | 8,214,700 |
| 2026-04-10 | 1,315.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,233.06 | 5,247,500 |
| 2026-04-09 | 1,350.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,233.06 | 6,729,300 |
| 2026-04-08 | 1,355.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,270.71 | 5,793,400 |
| 2026-04-07 | 1,395.00 | 1,410.00 | 1,320.00 | 1,355.00 | 1,275.42 | 6,739,300 |
| 2026-04-06 | 1,450.00 | 1,450.00 | 1,370.00 | 1,405.00 | 1,322.48 | 5,898,300 |
| 2026-04-02 | 1,440.00 | 1,455.00 | 1,395.00 | 1,425.00 | 1,341.30 | 6,431,600 |
| 2026-04-01 | 1,460.00 | 1,500.00 | 1,415.00 | 1,420.00 | 1,336.60 | 6,713,900 |
| 2026-03-31 | 1,420.00 | 1,470.00 | 1,405.00 | 1,460.00 | 1,374.25 | 6,347,500 |
| 2026-03-30 | 1,375.00 | 1,420.00 | 1,350.00 | 1,420.00 | 1,336.60 | 6,421,300 |
| 2026-03-27 | 1,355.00 | 1,395.00 | 1,330.00 | 1,370.00 | 1,289.53 | 6,198,200 |
| 2026-03-26 | 1,350.00 | 1,375.00 | 1,330.00 | 1,350.00 | 1,270.71 | 5,062,900 |
| 2026-03-25 | 1,365.00 | 1,375.00 | 1,285.00 | 1,335.00 | 1,256.59 | 6,682,100 |
| 2026-03-17 | 1,285.00 | 1,365.00 | 1,275.00 | 1,365.00 | 1,284.83 | 6,859,600 |
| 2026-03-16 | 1,320.00 | 1,325.00 | 1,255.00 | 1,285.00 | 1,209.53 | 6,792,600 |
| 2026-03-13 | 1,320.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,237.76 | 6,728,700 |
| 2026-03-12 | 1,310.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,242.47 | 6,302,400 |
| 2026-03-11 | 1,275.00 | 1,325.00 | 1,260.00 | 1,310.00 | 1,233.06 | 8,038,600 |
| 2026-03-10 | 1,325.00 | 1,355.00 | 1,255.00 | 1,260.00 | 1,185.99 | 6,476,000 |
| 2026-03-09 | 1,310.00 | 1,355.00 | 1,205.00 | 1,320.00 | 1,242.47 | 5,666,100 |
| 2026-03-06 | 1,380.00 | 1,425.00 | 1,345.00 | 1,355.00 | 1,275.42 | 6,510,200 |
| 2026-03-05 | 1,455.00 | 1,470.00 | 1,385.00 | 1,410.00 | 1,327.18 | 6,903,200 |
| 2026-03-04 | 1,500.00 | 1,505.00 | 1,425.00 | 1,460.00 | 1,374.25 | 6,170,300 |
| 2026-03-03 | 1,500.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,407.19 | 5,878,300 |
| 2026-03-02 | 1,570.00 | 1,570.00 | 1,460.00 | 1,505.00 | 1,416.60 | 7,946,700 |
| 2026-02-27 | 1,610.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,477.79 | 7,034,900 |
| 2026-02-26 | 1,680.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,515.44 | 5,693,900 |
| 2026-02-25 | 1,765.00 | 1,770.00 | 1,680.00 | 1,685.00 | 1,586.03 | 5,032,500 |
| 2026-02-24 | 1,745.00 | 1,800.00 | 1,705.00 | 1,735.00 | 1,633.10 | 6,402,900 |
| 2026-02-23 | 1,730.00 | 1,775.00 | 1,690.00 | 1,750.00 | 1,647.22 | 6,130,400 |
| 2026-02-20 | 1,725.00 | 1,735.00 | 1,675.00 | 1,705.00 | 1,604.86 | 4,731,900 |
| 2026-02-19 | 1,650.00 | 1,745.00 | 1,630.00 | 1,705.00 | 1,604.86 | 6,376,000 |
| 2026-02-18 | 1,750.00 | 1,800.00 | 1,645.00 | 1,645.00 | 1,548.38 | 5,473,600 |
| 2026-02-13 | 1,700.00 | 1,710.00 | 1,660.00 | 1,700.00 | 1,600.15 | 5,817,400 |
| 2026-02-12 | 1,620.00 | 1,690.00 | 1,605.00 | 1,685.00 | 1,586.03 | 5,612,400 |
| 2026-02-11 | 1,630.00 | 1,635.00 | 1,595.00 | 1,620.00 | 1,524.85 | 7,548,500 |
| 2026-02-10 | 1,575.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,534.26 | 5,031,300 |
| 2026-02-09 | 1,610.00 | 1,610.00 | 1,560.00 | 1,575.00 | 1,482.49 | 5,407,600 |
| 2026-02-06 | 1,620.00 | 1,640.00 | 1,550.00 | 1,600.00 | 1,506.03 | 5,819,100 |
| 2026-02-05 | 1,605.00 | 1,640.00 | 1,590.00 | 1,615.00 | 1,520.14 | 3,872,700 |
| 2026-02-04 | 1,670.00 | 1,710.00 | 1,600.00 | 1,600.00 | 1,506.03 | 5,434,800 |
| 2026-02-03 | 1,625.00 | 1,680.00 | 1,595.00 | 1,670.00 | 1,571.91 | 5,101,000 |
| 2026-02-02 | 1,695.00 | 1,700.00 | 1,620.00 | 1,625.00 | 1,529.56 | 4,674,700 |
| 2026-01-30 | 1,595.00 | 1,710.00 | 1,580.00 | 1,675.00 | 1,576.62 | 5,955,000 |
| 2026-01-29 | 1,790.00 | 1,790.00 | 1,525.00 | 1,560.00 | 1,468.37 | 5,230,100 |
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.