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 |
| 2025-10-17 | 1,790.00 | 1,790.00 | 1,620.00 | 1,650.00 | 1,553.09 | 9,342,300 |
| 2025-10-16 | 1,795.00 | 1,800.00 | 1,725.00 | 1,750.00 | 1,647.22 | 10,224,000 |
| 2025-10-15 | 1,635.00 | 1,790.00 | 1,615.00 | 1,790.00 | 1,684.87 | 13,898,100 |
| 2025-10-14 | 1,640.00 | 1,715.00 | 1,625.00 | 1,635.00 | 1,538.97 | 10,064,800 |
| 2025-10-13 | 1,690.00 | 1,695.00 | 1,605.00 | 1,635.00 | 1,538.97 | 12,913,800 |
| 2025-10-10 | 1,690.00 | 1,780.00 | 1,665.00 | 1,705.00 | 1,604.86 | 14,230,200 |
| 2025-10-09 | 1,685.00 | 1,705.00 | 1,650.00 | 1,665.00 | 1,567.21 | 7,730,300 |
| 2025-10-08 | 1,655.00 | 1,685.00 | 1,630.00 | 1,680.00 | 1,581.33 | 8,360,300 |
| 2025-10-07 | 1,690.00 | 1,690.00 | 1,625.00 | 1,645.00 | 1,548.38 | 8,755,300 |
| 2025-10-06 | 1,720.00 | 1,730.00 | 1,640.00 | 1,685.00 | 1,586.03 | 8,736,500 |
| 2025-10-03 | 1,680.00 | 1,735.00 | 1,655.00 | 1,720.00 | 1,618.98 | 8,337,200 |
| 2025-10-02 | 1,635.00 | 1,680.00 | 1,610.00 | 1,680.00 | 1,581.33 | 8,472,700 |
| 2025-10-01 | 1,645.00 | 1,715.00 | 1,620.00 | 1,635.00 | 1,538.97 | 8,443,300 |
| 2025-09-30 | 1,765.00 | 1,765.00 | 1,645.00 | 1,645.00 | 1,548.38 | 8,813,200 |
| 2025-09-29 | 1,770.00 | 1,780.00 | 1,680.00 | 1,765.00 | 1,661.33 | 9,755,100 |
| 2025-09-26 | 1,855.00 | 1,880.00 | 1,725.00 | 1,770.00 | 1,666.04 | 12,149,500 |
| 2025-09-25 | 1,625.00 | 1,920.00 | 1,625.00 | 1,805.00 | 1,698.98 | 27,189,400 |
| 2025-09-24 | 1,650.00 | 1,650.00 | 1,525.00 | 1,570.00 | 1,477.79 | 11,090,600 |
| 2025-09-23 | 1,510.00 | 1,600.00 | 1,475.00 | 1,600.00 | 1,506.03 | 11,207,700 |
| 2025-09-22 | 1,515.00 | 1,540.00 | 1,470.00 | 1,500.00 | 1,411.90 | 8,841,500 |
| 2025-09-19 | 1,485.00 | 1,515.00 | 1,465.00 | 1,505.00 | 1,416.60 | 8,672,100 |
| 2025-09-18 | 1,495.00 | 1,520.00 | 1,460.00 | 1,475.00 | 1,388.37 | 9,779,800 |
| 2025-09-17 | 1,435.00 | 1,465.00 | 1,430.00 | 1,455.00 | 1,369.54 | 7,518,100 |
| 2025-09-16 | 1,465.00 | 1,475.00 | 1,425.00 | 1,440.00 | 1,355.42 | 7,522,300 |
| 2025-09-15 | 1,455.00 | 1,470.00 | 1,435.00 | 1,460.00 | 1,374.25 | 8,377,500 |
| 2025-09-12 | 1,410.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,346.01 | 8,173,500 |
| 2025-09-11 | 1,410.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,317.77 | 8,271,200 |
| 2025-09-10 | 1,415.00 | 1,440.00 | 1,375.00 | 1,380.00 | 1,298.95 | 9,180,900 |
| 2025-09-09 | 1,360.00 | 1,415.00 | 1,355.00 | 1,415.00 | 1,331.89 | 9,827,900 |
| 2025-09-08 | 1,405.00 | 1,435.00 | 1,355.00 | 1,355.00 | 1,275.42 | 9,699,900 |
| 2025-09-05 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,327.18 | 0 |
| 2025-09-04 | 1,480.00 | 1,480.00 | 1,405.00 | 1,410.00 | 1,327.18 | 12,438,300 |
| 2025-09-03 | 1,460.00 | 1,495.00 | 1,445.00 | 1,470.00 | 1,383.66 | 7,944,900 |
| 2025-09-02 | 1,460.00 | 1,495.00 | 1,450.00 | 1,455.00 | 1,369.54 | 9,001,500 |
| 2025-09-01 | 1,460.00 | 1,485.00 | 1,375.00 | 1,450.00 | 1,364.84 | 9,879,800 |
| 2025-08-29 | 1,510.00 | 1,540.00 | 1,460.00 | 1,465.00 | 1,378.95 | 12,191,600 |
| 2025-08-28 | 1,485.00 | 1,525.00 | 1,460.00 | 1,505.00 | 1,416.60 | 9,588,100 |
| 2025-08-27 | 1,500.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,397.78 | 8,940,800 |
| 2025-08-26 | 1,520.00 | 1,520.00 | 1,450.00 | 1,470.00 | 1,383.66 | 16,252,700 |
| 2025-08-25 | 1,480.00 | 1,530.00 | 1,480.00 | 1,510.00 | 1,421.31 | 10,591,700 |
| 2025-08-22 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,393.07 | 12,095,000 |
| 2025-08-21 | 1,500.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,378.95 | 10,319,500 |
| 2025-08-20 | 1,495.00 | 1,555.00 | 1,435.00 | 1,500.00 | 1,411.90 | 16,044,200 |
| 2025-08-19 | 1,400.00 | 1,490.00 | 1,395.00 | 1,465.00 | 1,378.95 | 13,549,100 |
| 2025-08-18 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,308.36 | 0 |
| 2025-08-15 | 1,445.00 | 1,515.00 | 1,390.00 | 1,390.00 | 1,308.36 | 14,290,800 |
| 2025-08-14 | 1,375.00 | 1,445.00 | 1,370.00 | 1,425.00 | 1,341.30 | 17,246,200 |
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.