Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,415.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,294.24 | 16,355,200 |
| 2025-08-12 | 1,400.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,313.07 | 10,384,800 |
| 2025-08-11 | 1,355.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,298.95 | 8,951,500 |
| 2025-08-08 | 1,365.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,270.71 | 9,456,200 |
| 2025-08-07 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,284.83 | 9,733,000 |
| 2025-08-06 | 1,365.00 | 1,415.00 | 1,365.00 | 1,405.00 | 1,322.48 | 10,667,400 |
| 2025-08-05 | 1,410.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,308.36 | 10,728,400 |
| 2025-08-04 | 1,425.00 | 1,445.00 | 1,380.00 | 1,420.00 | 1,336.60 | 11,489,100 |
| 2025-08-01 | 1,410.00 | 1,430.00 | 1,370.00 | 1,420.00 | 1,336.60 | 14,573,900 |
| 2025-07-31 | 1,420.00 | 1,445.00 | 1,370.00 | 1,395.00 | 1,313.07 | 19,555,000 |
| 2025-07-30 | 1,310.00 | 1,415.00 | 1,310.00 | 1,415.00 | 1,331.89 | 17,287,300 |
| 2025-07-29 | 1,290.00 | 1,320.00 | 1,265.00 | 1,305.00 | 1,228.35 | 10,810,000 |
| 2025-07-28 | 1,315.00 | 1,315.00 | 1,275.00 | 1,290.00 | 1,214.23 | 9,460,100 |
| 2025-07-25 | 1,180.00 | 1,330.00 | 1,180.00 | 1,300.00 | 1,223.65 | 11,948,900 |
| 2025-07-24 | 1,385.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,294.24 | 8,825,400 |
| 2025-07-23 | 1,425.00 | 1,425.00 | 1,365.00 | 1,385.00 | 1,303.65 | 8,642,400 |
| 2025-07-22 | 1,410.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,313.07 | 10,137,400 |
| 2025-07-21 | 1,400.00 | 1,440.00 | 1,390.00 | 1,405.00 | 1,322.48 | 10,682,100 |
| 2025-07-18 | 1,425.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,303.65 | 9,843,000 |
| 2025-07-17 | 1,375.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,336.60 | 9,623,400 |
| 2025-07-16 | 1,385.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,294.24 | 11,190,900 |
| 2025-07-15 | 1,385.00 | 1,395.00 | 1,360.00 | 1,370.00 | 1,289.53 | 7,945,400 |
| 2025-07-14 | 1,400.00 | 1,410.00 | 1,355.00 | 1,390.00 | 1,308.36 | 9,268,500 |
| 2025-07-11 | 1,390.00 | 1,460.00 | 1,375.00 | 1,390.00 | 1,308.36 | 9,014,100 |
| 2025-07-10 | 1,400.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,308.36 | 8,015,300 |
| 2025-07-09 | 1,410.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,317.77 | 8,469,300 |
| 2025-07-08 | 1,355.00 | 1,405.00 | 1,330.00 | 1,400.00 | 1,317.77 | 9,268,400 |
| 2025-07-07 | 1,310.00 | 1,355.00 | 1,285.00 | 1,355.00 | 1,275.42 | 8,392,900 |
| 2025-07-04 | 1,300.00 | 1,345.00 | 1,265.00 | 1,310.00 | 1,233.06 | 10,719,000 |
| 2025-07-03 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,223.65 | 12,433,900 |
| 2025-07-02 | 1,300.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,223.65 | 10,606,100 |
| 2025-07-01 | 1,315.00 | 1,345.00 | 1,290.00 | 1,300.00 | 1,223.65 | 9,411,300 |
| 2025-06-30 | 1,310.00 | 1,345.00 | 1,300.00 | 1,315.00 | 1,237.76 | 7,152,500 |
| 2025-06-26 | 1,345.00 | 1,345.00 | 1,285.00 | 1,305.00 | 1,228.35 | 7,820,700 |
| 2025-06-25 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,251.88 | 7,868,000 |
| 2025-06-24 | 1,310.00 | 1,335.00 | 1,275.00 | 1,320.00 | 1,242.47 | 7,943,600 |
| 2025-06-23 | 1,295.00 | 1,310.00 | 1,240.00 | 1,310.00 | 1,233.06 | 9,638,000 |
| 2025-06-20 | 1,320.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,218.94 | 8,394,300 |
| 2025-06-19 | 1,340.00 | 1,345.00 | 1,295.00 | 1,320.00 | 1,242.47 | 8,441,200 |
| 2025-06-18 | 1,395.00 | 1,405.00 | 1,330.00 | 1,340.00 | 1,261.30 | 8,966,700 |
| 2025-06-17 | 1,390.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,313.07 | 8,362,800 |
| 2025-06-16 | 1,395.00 | 1,425.00 | 1,360.00 | 1,375.00 | 1,294.24 | 8,168,500 |
| 2025-06-13 | 1,420.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,308.36 | 8,066,100 |
| 2025-06-12 | 1,430.00 | 1,460.00 | 1,415.00 | 1,425.00 | 1,341.30 | 7,271,200 |
| 2025-06-11 | 1,390.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,341.30 | 8,384,900 |
| 2025-06-10 | 1,400.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,308.36 | 7,954,500 |
| 2025-06-05 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,317.77 | 8,278,200 |
| 2025-06-04 | 1,430.00 | 1,430.00 | 1,365.00 | 1,400.00 | 1,317.77 | 8,712,100 |
| 2025-06-03 | 1,500.00 | 1,500.00 | 1,385.00 | 1,395.00 | 1,313.07 | 9,980,600 |
| 2025-06-02 | 1,420.00 | 1,500.00 | 1,345.00 | 1,500.00 | 1,411.90 | 10,801,600 |
| 2025-05-28 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,317.77 | 8,562,400 |
| 2025-05-27 | 1,400.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,322.48 | 8,389,700 |
| 2025-05-26 | 1,420.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,317.77 | 13,650,200 |
| 2025-05-23 | 1,440.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,341.30 | 1,466,700 |
| 2025-05-22 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,350.72 | 15,756,000 |
| 2025-05-21 | 1,470.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,388.37 | 13,893,200 |
| 2025-05-20 | 1,490.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,374.25 | 8,167,800 |
| 2025-05-19 | 1,455.00 | 1,515.00 | 1,435.00 | 1,470.00 | 1,383.66 | 8,555,700 |
| 2025-05-16 | 1,460.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,364.84 | 7,984,700 |
| 2025-05-15 | 1,485.00 | 1,510.00 | 1,425.00 | 1,430.00 | 1,346.01 | 9,693,300 |
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.