Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,820.00 | 1,820.00 | 1,680.00 | 1,790.00 | 1,684.87 | 7,701,600 |
| 2026-01-27 | 1,700.00 | 1,820.00 | 1,675.00 | 1,820.00 | 1,713.10 | 9,380,600 |
| 2026-01-26 | 1,670.00 | 1,720.00 | 1,620.00 | 1,690.00 | 1,590.74 | 7,744,500 |
| 2026-01-23 | 1,605.00 | 1,670.00 | 1,575.00 | 1,660.00 | 1,562.50 | 8,652,800 |
| 2026-01-22 | 1,615.00 | 1,615.00 | 1,565.00 | 1,595.00 | 1,501.32 | 5,953,600 |
| 2026-01-21 | 1,600.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,506.03 | 7,720,200 |
| 2026-01-20 | 1,545.00 | 1,625.00 | 1,545.00 | 1,575.00 | 1,482.49 | 6,499,000 |
| 2026-01-19 | 1,535.00 | 1,580.00 | 1,525.00 | 1,545.00 | 1,454.26 | 6,184,600 |
| 2026-01-16 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,440.14 | 0 |
| 2026-01-15 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,440.14 | 5,322,200 |
| 2026-01-14 | 1,550.00 | 1,560.00 | 1,520.00 | 1,530.00 | 1,440.14 | 5,997,600 |
| 2026-01-13 | 1,555.00 | 1,580.00 | 1,520.00 | 1,530.00 | 1,440.14 | 7,147,600 |
| 2026-01-12 | 1,595.00 | 1,600.00 | 1,535.00 | 1,555.00 | 1,463.67 | 6,541,800 |
| 2026-01-09 | 1,585.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,491.91 | 5,926,400 |
| 2026-01-08 | 1,580.00 | 1,625.00 | 1,555.00 | 1,570.00 | 1,477.79 | 6,758,600 |
| 2026-01-07 | 1,575.00 | 1,600.00 | 1,540.00 | 1,560.00 | 1,468.37 | 6,796,600 |
| 2026-01-06 | 1,535.00 | 1,585.00 | 1,525.00 | 1,565.00 | 1,473.08 | 7,496,400 |
| 2026-01-05 | 1,540.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,444.84 | 5,877,900 |
| 2026-01-02 | 1,545.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,458.96 | 5,127,800 |
| 2026-01-01 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,444.84 | 0 |
| 2025-12-31 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,444.84 | 0 |
| 2025-12-30 | 1,530.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,444.84 | 5,779,800 |
| 2025-12-29 | 1,540.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,440.14 | 5,508,300 |
| 2025-12-26 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,444.84 | 0 |
| 2025-12-25 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,444.84 | 0 |
| 2025-12-24 | 1,525.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,444.84 | 5,259,700 |
| 2025-12-23 | 1,575.00 | 1,575.00 | 1,515.00 | 1,540.00 | 1,449.55 | 4,838,200 |
| 2025-12-22 | 1,535.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,473.08 | 6,845,000 |
| 2025-12-19 | 1,535.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,473.08 | 6,841,300 |
| 2025-12-18 | 1,590.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,444.84 | 7,542,700 |
| 2025-12-17 | 1,605.00 | 1,605.00 | 1,555.00 | 1,575.00 | 1,482.49 | 7,295,600 |
| 2025-12-16 | 1,560.00 | 1,605.00 | 1,520.00 | 1,605.00 | 1,510.73 | 7,464,200 |
| 2025-12-15 | 1,595.00 | 1,595.00 | 1,530.00 | 1,550.00 | 1,458.96 | 7,555,000 |
| 2025-12-12 | 1,640.00 | 1,640.00 | 1,560.00 | 1,585.00 | 1,491.91 | 7,768,300 |
| 2025-12-11 | 1,665.00 | 1,685.00 | 1,565.00 | 1,580.00 | 1,487.20 | 9,019,200 |
| 2025-12-10 | 1,700.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,562.50 | 7,765,700 |
| 2025-12-09 | 1,725.00 | 1,760.00 | 1,685.00 | 1,690.00 | 1,590.74 | 8,945,000 |
| 2025-12-08 | 1,685.00 | 1,785.00 | 1,660.00 | 1,720.00 | 1,618.98 | 7,619,500 |
| 2025-12-05 | 1,685.00 | 1,735.00 | 1,665.00 | 1,680.00 | 1,581.33 | 7,495,400 |
| 2025-12-04 | 1,690.00 | 1,690.00 | 1,635.00 | 1,680.00 | 1,581.33 | 7,373,600 |
| 2025-12-03 | 1,640.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,562.50 | 8,089,800 |
| 2025-12-02 | 1,620.00 | 1,665.00 | 1,610.00 | 1,640.00 | 1,543.68 | 1,954,500 |
| 2025-12-01 | 1,750.00 | 1,755.00 | 1,615.00 | 1,620.00 | 1,524.85 | 3,993,000 |
| 2025-11-28 | 1,610.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,501.32 | 6,903,600 |
| 2025-11-27 | 1,610.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,515.44 | 6,967,400 |
| 2025-11-26 | 1,635.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,510.73 | 8,930,000 |
| 2025-11-25 | 1,600.00 | 1,635.00 | 1,570.00 | 1,635.00 | 1,538.97 | 8,214,000 |
| 2025-11-24 | 1,550.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,506.03 | 7,379,000 |
| 2025-11-21 | 1,585.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,458.96 | 6,540,400 |
| 2025-11-20 | 1,575.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,487.20 | 8,966,400 |
| 2025-11-19 | 1,530.00 | 1,575.00 | 1,525.00 | 1,570.00 | 1,477.79 | 7,955,600 |
| 2025-11-18 | 1,595.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,440.14 | 7,410,000 |
| 2025-11-17 | 1,555.00 | 1,590.00 | 1,535.00 | 1,590.00 | 1,496.61 | 7,301,700 |
| 2025-11-14 | 1,520.00 | 1,555.00 | 1,520.00 | 1,535.00 | 1,444.84 | 7,284,600 |
| 2025-11-13 | 1,580.00 | 1,590.00 | 1,515.00 | 1,520.00 | 1,430.72 | 9,572,200 |
| 2025-11-12 | 1,605.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,482.49 | 7,432,000 |
| 2025-11-11 | 1,640.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,506.03 | 7,270,200 |
| 2025-11-10 | 1,625.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,524.85 | 6,893,300 |
| 2025-11-07 | 1,620.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,501.32 | 6,600,200 |
| 2025-11-06 | 1,610.00 | 1,635.00 | 1,585.00 | 1,615.00 | 1,520.14 | 6,939,500 |
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.