Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,610.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,515.44 | 8,103,200 |
| 2025-11-04 | 1,625.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,510.73 | 7,003,500 |
| 2025-11-03 | 1,630.00 | 1,645.00 | 1,605.00 | 1,625.00 | 1,529.56 | 7,498,500 |
| 2025-10-31 | 1,655.00 | 1,675.00 | 1,610.00 | 1,610.00 | 1,515.44 | 9,821,000 |
| 2025-10-30 | 1,660.00 | 1,695.00 | 1,630.00 | 1,635.00 | 1,538.97 | 8,206,200 |
| 2025-10-29 | 1,680.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,567.21 | 6,907,300 |
| 2025-10-28 | 1,700.00 | 1,720.00 | 1,650.00 | 1,670.00 | 1,571.91 | 7,832,900 |
| 2025-10-27 | 1,685.00 | 1,715.00 | 1,650.00 | 1,675.00 | 1,576.62 | 9,503,700 |
| 2025-10-24 | 1,735.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,576.62 | 7,064,100 |
| 2025-10-23 | 1,715.00 | 1,750.00 | 1,680.00 | 1,710.00 | 1,609.56 | 7,252,600 |
| 2025-10-22 | 1,730.00 | 1,765.00 | 1,700.00 | 1,715.00 | 1,614.27 | 8,343,100 |
| 2025-10-21 | 1,640.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,600.15 | 7,760,200 |
| 2025-10-20 | 1,650.00 | 1,695.00 | 1,610.00 | 1,610.00 | 1,515.44 | 8,179,800 |
← NewerPage 5 of 5 · 253 trading days
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.