Sawit Sumbermas Sarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,185.00 | 1,195.00 | 1,155.00 | 1,190.00 | 1,087.64 | 8,656,600 |
| 2024-10-31 | 1,140.00 | 1,190.00 | 1,140.00 | 1,185.00 | 1,083.07 | 10,727,900 |
| 2024-10-30 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,051.08 | 9,109,000 |
| 2024-10-29 | 1,155.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,064.79 | 7,829,900 |
| 2024-10-28 | 1,160.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,064.79 | 8,571,700 |
| 2024-10-25 | 1,140.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,055.65 | 8,393,900 |
| 2024-10-24 | 1,160.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,041.94 | 8,835,000 |
| 2024-10-23 | 1,170.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,060.22 | 8,976,600 |
| 2024-10-22 | 1,140.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,060.22 | 9,684,000 |
| 2024-10-21 | 1,150.00 | 1,165.00 | 1,135.00 | 1,135.00 | 1,037.37 | 9,588,200 |
| 2024-10-18 | 1,125.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,051.08 | 9,295,900 |
| 2024-10-17 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,023.66 | 9,487,800 |
| 2024-10-16 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,019.09 | 8,538,500 |
| 2024-10-15 | 1,160.00 | 1,160.00 | 1,115.00 | 1,115.00 | 1,019.09 | 9,273,800 |
| 2024-10-14 | 1,130.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,041.94 | 9,705,700 |
| 2024-10-11 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 1,032.80 | 8,140,400 |
| 2024-10-10 | 1,105.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,023.66 | 10,786,100 |
| 2024-10-09 | 1,150.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,014.52 | 3,272,600 |
| 2024-10-08 | 1,120.00 | 1,180.00 | 1,105.00 | 1,175.00 | 1,073.93 | 11,162,000 |
| 2024-10-07 | 1,095.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,023.66 | 9,808,300 |
| 2024-10-04 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 996.25 | 8,752,100 |
| 2024-10-03 | 1,090.00 | 1,105.00 | 1,075.00 | 1,090.00 | 996.25 | 11,090,600 |
| 2024-10-02 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 996.25 | 9,855,900 |
| 2024-10-01 | 1,100.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,005.39 | 9,900,900 |
| 2024-09-30 | 1,110.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,000.82 | 7,584,900 |
| 2024-09-27 | 1,120.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,023.66 | 9,772,800 |
| 2024-09-26 | 1,130.00 | 1,130.00 | 1,095.00 | 1,120.00 | 1,023.66 | 9,714,700 |
| 2024-09-25 | 1,080.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,032.80 | 10,572,900 |
| 2024-09-24 | 1,095.00 | 1,105.00 | 1,080.00 | 1,080.00 | 987.11 | 8,800,400 |
| 2024-09-23 | 1,125.00 | 1,135.00 | 1,090.00 | 1,095.00 | 1,000.82 | 10,981,800 |
| 2024-09-20 | 1,085.00 | 1,130.00 | 1,060.00 | 1,130.00 | 1,032.80 | 14,019,600 |
| 2024-09-19 | 1,090.00 | 1,100.00 | 1,075.00 | 1,075.00 | 982.54 | 10,505,500 |
| 2024-09-18 | 1,075.00 | 1,100.00 | 1,075.00 | 1,085.00 | 991.68 | 10,461,500 |
| 2024-09-17 | 1,070.00 | 1,090.00 | 1,060.00 | 1,075.00 | 982.54 | 9,098,900 |
| 2024-09-13 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 968.83 | 9,263,500 |
| 2024-09-12 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 987.11 | 9,402,800 |
| 2024-09-11 | 1,090.00 | 1,095.00 | 1,060.00 | 1,080.00 | 987.11 | 9,828,300 |
| 2024-09-10 | 1,100.00 | 1,110.00 | 1,075.00 | 1,085.00 | 991.68 | 10,367,700 |
| 2024-09-09 | 1,130.00 | 1,175.00 | 1,075.00 | 1,095.00 | 1,000.82 | 15,052,600 |
| 2024-09-06 | 1,060.00 | 1,140.00 | 1,055.00 | 1,130.00 | 1,032.80 | 16,270,300 |
| 2024-09-05 | 1,045.00 | 1,070.00 | 1,030.00 | 1,050.00 | 959.69 | 11,216,900 |
| 2024-09-04 | 1,040.00 | 1,055.00 | 1,030.00 | 1,050.00 | 959.69 | 9,485,000 |
| 2024-09-03 | 1,035.00 | 1,050.00 | 1,030.00 | 1,045.00 | 955.12 | 11,120,700 |
| 2024-09-02 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 941.41 | 1,601,800 |
| 2024-08-30 | 1,020.00 | 1,060.00 | 1,020.00 | 1,025.00 | 936.84 | 17,736,300 |
| 2024-08-29 | 1,070.00 | 1,080.00 | 1,040.00 | 1,040.00 | 950.55 | 6,926,700 |
| 2024-08-28 | 1,085.00 | 1,085.00 | 1,055.00 | 1,070.00 | 977.97 | 10,230,000 |
| 2024-08-27 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 987.11 | 10,518,900 |
| 2024-08-26 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 982.54 | 1,969,200 |
| 2024-08-23 | 1,060.00 | 1,085.00 | 1,050.00 | 1,065.00 | 973.40 | 9,631,800 |
| 2024-08-22 | 1,035.00 | 1,060.00 | 1,035.00 | 1,060.00 | 968.83 | 9,744,800 |
| 2024-08-21 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 941.41 | 9,347,900 |
| 2024-08-20 | 1,035.00 | 1,045.00 | 1,025.00 | 1,025.00 | 936.84 | 10,027,500 |
| 2024-08-19 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 945.98 | 7,125,000 |
| 2024-08-16 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 941.41 | 8,992,900 |
| 2024-08-15 | 1,045.00 | 1,050.00 | 1,030.00 | 1,035.00 | 945.98 | 3,251,300 |
| 2024-08-14 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 945.98 | 8,600,200 |
| 2024-08-13 | 1,055.00 | 1,065.00 | 1,035.00 | 1,040.00 | 950.55 | 8,542,600 |
| 2024-08-12 | 1,045.00 | 1,060.00 | 1,030.00 | 1,055.00 | 964.26 | 8,407,600 |
| 2024-08-09 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 955.12 | 8,669,200 |
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.