Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,200.00 | 2,200.00 | 1,675.00 | 2,020.00 | 1,846.25 | 15,583,700 |
| 2025-02-04 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,029.05 | 0 |
| 2025-02-03 | 2,130.00 | 2,530.00 | 1,700.00 | 2,220.00 | 2,029.05 | 19,389,600 |
| 2025-01-31 | 1,695.00 | 2,050.00 | 1,695.00 | 2,030.00 | 1,855.39 | 21,908,100 |
| 2025-01-30 | 1,400.00 | 1,750.00 | 1,375.00 | 1,690.00 | 1,544.64 | 14,811,500 |
| 2025-01-24 | 1,265.00 | 1,435.00 | 1,265.00 | 1,400.00 | 1,279.58 | 10,637,700 |
| 2025-01-23 | 1,250.00 | 1,315.00 | 1,240.00 | 1,265.00 | 1,156.19 | 7,493,800 |
| 2025-01-22 | 1,255.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,142.48 | 7,999,700 |
| 2025-01-21 | 1,205.00 | 1,260.00 | 1,195.00 | 1,250.00 | 1,142.48 | 7,870,000 |
| 2025-01-20 | 1,215.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,087.64 | 8,028,400 |
| 2025-01-17 | 1,200.00 | 1,225.00 | 1,180.00 | 1,215.00 | 1,110.49 | 6,609,800 |
| 2025-01-16 | 1,200.00 | 1,215.00 | 1,175.00 | 1,175.00 | 1,073.93 | 7,912,100 |
| 2025-01-15 | 1,195.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,096.78 | 7,422,800 |
| 2025-01-14 | 1,200.00 | 1,225.00 | 1,185.00 | 1,185.00 | 1,083.07 | 7,145,600 |
| 2025-01-13 | 1,195.00 | 1,240.00 | 1,195.00 | 1,200.00 | 1,096.78 | 7,717,200 |
| 2025-01-10 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,092.21 | 5,914,800 |
| 2025-01-09 | 1,200.00 | 1,245.00 | 1,195.00 | 1,195.00 | 1,092.21 | 8,464,100 |
| 2025-01-08 | 1,255.00 | 1,265.00 | 1,200.00 | 1,200.00 | 1,096.78 | 6,745,900 |
| 2025-01-07 | 1,210.00 | 1,270.00 | 1,185.00 | 1,240.00 | 1,133.34 | 8,482,400 |
| 2025-01-06 | 1,155.00 | 1,205.00 | 1,155.00 | 1,200.00 | 1,096.78 | 8,350,800 |
| 2025-01-03 | 1,210.00 | 1,215.00 | 1,150.00 | 1,150.00 | 1,051.08 | 7,688,200 |
| 2025-01-02 | 1,300.00 | 1,300.00 | 1,145.00 | 1,210.00 | 1,105.92 | 9,088,800 |
| 2024-12-30 | 1,060.00 | 1,305.00 | 1,050.00 | 1,300.00 | 1,188.18 | 16,792,300 |
| 2024-12-27 | 1,045.00 | 1,065.00 | 1,040.00 | 1,060.00 | 968.83 | 8,439,800 |
| 2024-12-24 | 1,080.00 | 1,080.00 | 1,030.00 | 1,030.00 | 941.41 | 7,857,600 |
| 2024-12-23 | 1,055.00 | 1,065.00 | 1,045.00 | 1,065.00 | 973.40 | 7,391,400 |
| 2024-12-20 | 1,060.00 | 1,060.00 | 1,025.00 | 1,055.00 | 964.26 | 8,093,300 |
| 2024-12-19 | 1,050.00 | 1,065.00 | 1,010.00 | 1,065.00 | 973.40 | 8,018,500 |
| 2024-12-18 | 1,010.00 | 1,060.00 | 995.00 | 1,060.00 | 968.83 | 9,905,700 |
| 2024-12-17 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 918.56 | 9,242,600 |
| 2024-12-16 | 1,040.00 | 1,050.00 | 1,020.00 | 1,040.00 | 950.55 | 9,367,200 |
| 2024-12-13 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 950.55 | 7,829,900 |
| 2024-12-12 | 1,040.00 | 1,050.00 | 1,035.00 | 1,050.00 | 959.69 | 9,031,200 |
| 2024-12-11 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 945.98 | 8,840,500 |
| 2024-12-10 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 964.26 | 8,344,600 |
| 2024-12-09 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 955.12 | 8,116,500 |
| 2024-12-06 | 1,050.00 | 1,060.00 | 1,035.00 | 1,040.00 | 950.55 | 8,424,600 |
| 2024-12-05 | 1,070.00 | 1,070.00 | 1,035.00 | 1,045.00 | 955.12 | 7,985,300 |
| 2024-12-04 | 1,050.00 | 1,085.00 | 1,045.00 | 1,065.00 | 973.40 | 8,955,500 |
| 2024-12-03 | 1,025.00 | 1,070.00 | 1,025.00 | 1,045.00 | 955.12 | 9,516,600 |
| 2024-12-02 | 1,215.00 | 1,240.00 | 1,020.00 | 1,020.00 | 932.27 | 11,483,900 |
| 2024-11-29 | 1,030.00 | 1,265.00 | 1,015.00 | 1,265.00 | 1,156.19 | 9,439,900 |
| 2024-11-28 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 936.84 | 8,153,700 |
| 2024-11-26 | 1,020.00 | 1,045.00 | 1,020.00 | 1,030.00 | 941.41 | 8,226,000 |
| 2024-11-25 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 932.27 | 8,387,300 |
| 2024-11-22 | 1,030.00 | 1,040.00 | 1,010.00 | 1,030.00 | 941.41 | 9,228,700 |
| 2024-11-21 | 1,060.00 | 1,065.00 | 1,025.00 | 1,025.00 | 936.84 | 10,739,400 |
| 2024-11-20 | 1,065.00 | 1,070.00 | 1,040.00 | 1,065.00 | 973.40 | 9,599,400 |
| 2024-11-19 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 973.40 | 9,588,600 |
| 2024-11-18 | 1,050.00 | 1,075.00 | 1,040.00 | 1,060.00 | 968.83 | 8,922,100 |
| 2024-11-15 | 1,085.00 | 1,095.00 | 1,045.00 | 1,045.00 | 955.12 | 9,867,800 |
| 2024-11-14 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 982.54 | 8,826,500 |
| 2024-11-13 | 1,130.00 | 1,130.00 | 1,090.00 | 1,090.00 | 996.25 | 8,648,300 |
| 2024-11-12 | 1,110.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,032.80 | 10,163,700 |
| 2024-11-11 | 1,090.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,005.39 | 8,479,800 |
| 2024-11-08 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,005.39 | 8,191,100 |
| 2024-11-07 | 1,155.00 | 1,155.00 | 1,100.00 | 1,125.00 | 1,028.23 | 7,334,500 |
| 2024-11-06 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,055.65 | 5,802,200 |
| 2024-11-05 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,051.08 | 8,911,800 |
| 2024-11-04 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,064.79 | 8,560,100 |
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.