Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Sawit Sumbermas Sarana Tbk. (SSMS.JK)

1,680.00
+5.00
+(0.30%)
At close: 4:08:27 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,705.001,725.001,655.001,680.001,680.007,539,900
Apr 23, 20251,595.001,730.001,595.001,675.001,675.008,875,600
Apr 22, 20251,640.001,650.001,595.001,595.001,595.007,139,900
Apr 21, 20251,675.001,675.001,595.001,640.001,640.006,863,500
Apr 17, 20251,675.001,725.001,665.001,665.001,665.006,721,300
Apr 16, 20251,725.001,750.001,675.001,675.001,675.007,122,300
Apr 15, 20251,670.001,740.001,670.001,710.001,710.007,230,200
Apr 14, 20251,675.001,690.001,650.001,670.001,670.006,039,000
Apr 11, 20251,750.001,750.001,615.001,675.001,675.009,544,800
Apr 10, 20251,745.001,785.001,565.001,785.001,785.0017,532,200
Apr 9, 20251,550.001,765.001,530.001,695.001,695.009,251,900
Apr 8, 20251,560.001,590.001,505.001,570.001,570.008,540,500
Mar 27, 20251,570.001,605.001,510.001,605.001,605.008,733,800
Mar 26, 20251,570.001,635.001,560.001,560.001,560.006,593,600
Mar 25, 20251,555.001,615.001,545.001,555.001,555.007,496,600
Mar 24, 20251,510.001,575.001,505.001,550.001,550.008,216,200
Mar 21, 20251,515.001,525.001,445.001,510.001,510.007,769,700
Mar 20, 20251,545.001,585.001,510.001,515.001,515.006,161,100
Mar 19, 20251,565.001,580.001,525.001,545.001,545.007,057,800
Mar 18, 20251,505.001,540.001,415.001,540.001,540.008,235,400
Mar 17, 20251,555.001,600.001,475.001,505.001,505.006,921,200
Mar 14, 20251,660.001,660.001,525.001,550.001,550.006,907,500
Mar 13, 20251,505.001,675.001,480.001,645.001,645.009,754,200
Mar 12, 20251,390.001,510.001,300.001,500.001,500.0011,271,600
Mar 11, 20251,575.001,575.001,400.001,400.001,400.008,635,400
Mar 10, 20251,600.001,600.001,560.001,585.001,585.006,744,400
Mar 7, 20251,600.001,620.001,550.001,600.001,600.006,920,700
Mar 6, 20251,610.001,615.001,560.001,600.001,600.008,553,900
Mar 5, 20251,535.001,615.001,435.001,600.001,600.0011,809,700
Mar 4, 20251,615.001,635.001,535.001,535.001,535.008,890,800
Mar 3, 20251,675.001,700.001,575.001,610.001,610.009,501,300
Feb 28, 20251,825.001,865.001,600.001,675.001,675.0021,279,400
Feb 27, 20251,825.001,925.001,805.001,825.001,825.006,459,600
Feb 26, 20251,840.001,850.001,785.001,825.001,825.004,098,600
Feb 25, 20251,820.001,840.001,740.001,840.001,840.007,744,200
Feb 24, 20251,815.001,855.001,800.001,820.001,820.005,326,000
Feb 21, 20251,795.001,855.001,755.001,815.001,815.006,141,900
Feb 20, 20251,745.001,800.001,685.001,795.001,795.006,413,100
Feb 19, 20251,925.001,925.001,765.001,765.001,765.009,125,100
Feb 18, 20251,710.001,960.001,710.001,900.001,900.009,637,300
Feb 17, 20251,700.001,780.001,630.001,705.001,705.006,551,600
Feb 14, 20251,770.001,800.001,675.001,700.001,700.006,043,900
Feb 13, 20251,790.001,850.001,685.001,770.001,770.006,293,700
Feb 12, 20251,655.001,860.001,655.001,775.001,775.007,254,800
Feb 11, 20251,795.001,795.001,385.001,655.001,655.0019,859,800
Feb 10, 20252,090.002,090.001,575.001,845.001,845.008,322,400
Feb 7, 20252,100.002,120.002,010.002,090.002,090.005,574,600
Feb 6, 20252,020.002,300.002,020.002,100.002,100.009,138,300
Feb 5, 20252,200.002,200.001,675.002,020.002,020.0015,583,700
Feb 4, 20252,220.002,220.002,220.002,220.002,220.00-
Feb 3, 20252,130.002,530.001,700.002,220.002,220.0019,389,600
Jan 31, 20251,695.002,050.001,695.002,030.002,030.0021,908,100
Jan 30, 20251,400.001,750.001,375.001,690.001,690.0014,811,500
Jan 24, 20251,265.001,435.001,265.001,400.001,400.0010,637,700
Jan 23, 20251,250.001,315.001,240.001,265.001,265.007,493,800
Jan 22, 20251,255.001,260.001,220.001,250.001,250.007,999,700
Jan 21, 20251,205.001,260.001,195.001,250.001,250.007,870,000
Jan 20, 20251,215.001,220.001,190.001,190.001,190.008,028,400
Jan 17, 20251,200.001,225.001,180.001,215.001,215.006,609,800
Jan 16, 20251,200.001,215.001,175.001,175.001,175.007,912,100
Jan 15, 20251,195.001,240.001,190.001,200.001,200.007,422,800
Jan 14, 20251,200.001,225.001,185.001,185.001,185.007,145,600
Jan 13, 20251,195.001,240.001,195.001,200.001,200.007,717,200
Jan 10, 20251,200.001,220.001,185.001,195.001,195.005,914,800
Jan 9, 20251,200.001,245.001,195.001,195.001,195.008,464,100
Jan 8, 20251,255.001,265.001,200.001,200.001,200.006,745,900
Jan 7, 20251,210.001,270.001,185.001,240.001,240.008,482,400
Jan 6, 20251,155.001,205.001,155.001,200.001,200.008,350,800
Jan 3, 20251,210.001,215.001,150.001,150.001,150.007,688,200
Jan 2, 20251,300.001,300.001,145.001,210.001,210.009,088,800
Dec 30, 20241,060.001,305.001,050.001,300.001,300.0016,792,300
Dec 27, 20241,045.001,065.001,040.001,060.001,060.008,439,800
Dec 24, 20241,080.001,080.001,030.001,030.001,030.007,857,600
Dec 23, 20241,055.001,065.001,045.001,065.001,065.007,391,400
Dec 20, 20241,060.001,060.001,025.001,055.001,055.008,093,300
Dec 19, 20241,050.001,065.001,010.001,065.001,065.008,018,500
Dec 18, 20241,010.001,060.00995.001,060.001,060.009,905,700
Dec 17, 20241,035.001,050.001,005.001,005.001,005.009,242,600
Dec 16, 20241,040.001,050.001,020.001,040.001,040.009,367,200
Dec 13, 20241,050.001,050.001,025.001,040.001,040.007,829,900
Dec 12, 20241,040.001,050.001,035.001,050.001,050.009,031,200
Dec 11, 20241,060.001,060.001,035.001,035.001,035.008,840,500
Dec 10, 20241,050.001,065.001,040.001,055.001,055.008,344,600
Dec 9, 20241,040.001,060.001,035.001,045.001,045.008,116,500
Dec 6, 20241,050.001,060.001,035.001,040.001,040.008,424,600
Dec 5, 20241,070.001,070.001,035.001,045.001,045.007,985,300
Dec 4, 20241,050.001,085.001,045.001,065.001,065.008,955,500
Dec 3, 20241,025.001,070.001,025.001,045.001,045.009,516,600
Dec 2, 20241,215.001,240.001,020.001,020.001,020.0011,483,900
Nov 29, 20241,030.001,265.001,015.001,265.001,265.009,439,900
Nov 28, 20241,030.001,040.001,025.001,025.001,025.008,153,700
Nov 26, 20241,020.001,045.001,020.001,030.001,030.008,226,000
Nov 25, 20241,030.001,040.001,010.001,020.001,020.008,387,300
Nov 22, 20241,030.001,040.001,010.001,030.001,030.009,228,700
Nov 21, 20241,060.001,065.001,025.001,025.001,025.0010,739,400
Nov 20, 20241,065.001,070.001,040.001,065.001,065.009,599,400
Nov 19, 20241,060.001,075.001,050.001,065.001,065.009,588,600
Nov 18, 20241,050.001,075.001,040.001,060.001,060.008,922,100
Nov 15, 20241,085.001,095.001,045.001,045.001,045.009,867,800
Nov 14, 20241,095.001,095.001,070.001,075.001,075.008,826,500
Nov 13, 20241,130.001,130.001,090.001,090.001,090.008,648,300
Nov 12, 20241,110.001,130.001,085.001,130.001,130.0010,163,700
Nov 11, 20241,090.001,100.001,070.001,100.001,100.008,479,800
Nov 8, 20241,130.001,130.001,085.001,100.001,100.008,191,100
Nov 7, 20241,155.001,155.001,100.001,125.001,125.007,334,500
Nov 6, 20241,150.001,160.001,145.001,155.001,155.005,802,200
Nov 5, 20241,165.001,165.001,140.001,150.001,150.008,911,800
Nov 4, 20241,190.001,190.001,150.001,165.001,165.008,560,100
Nov 1, 20241,185.001,195.001,155.001,190.001,190.008,656,600
Oct 31, 20241,140.001,190.001,140.001,185.001,185.0010,727,900
Oct 30, 20241,165.001,165.001,140.001,150.001,150.009,109,000
Oct 29, 20241,155.001,165.001,145.001,165.001,165.007,829,900
Oct 28, 20241,160.001,165.001,145.001,165.001,165.008,571,700
Oct 25, 20241,140.001,165.001,140.001,155.001,155.008,393,900
Oct 24, 20241,160.001,165.001,140.001,140.001,140.008,835,000
Oct 23, 20241,170.001,170.001,145.001,160.001,160.008,976,600
Oct 22, 20241,140.001,160.001,130.001,160.001,160.009,684,000
Oct 21, 20241,150.001,165.001,135.001,135.001,135.009,588,200
Oct 18, 20241,125.001,150.001,125.001,150.001,150.009,295,900
Oct 17, 20241,120.001,140.001,120.001,120.001,120.009,487,800
Oct 16, 20241,115.001,140.001,115.001,115.001,115.008,538,500
Oct 15, 20241,160.001,160.001,115.001,115.001,115.009,273,800
Oct 14, 20241,130.001,160.001,120.001,140.001,140.009,705,700
Oct 11, 20241,125.001,145.001,115.001,130.001,130.008,140,400
Oct 10, 20241,105.001,120.001,090.001,120.001,120.0010,786,100
Oct 9, 20241,150.001,190.001,110.001,110.001,110.003,272,600
Oct 8, 20241,120.001,180.001,105.001,175.001,175.0011,162,000
Oct 7, 20241,095.001,120.001,090.001,120.001,120.009,808,300
Oct 4, 20241,085.001,095.001,080.001,090.001,090.008,752,100
Oct 3, 20241,090.001,105.001,075.001,090.001,090.0011,090,600
Oct 2, 20241,095.001,100.001,080.001,090.001,090.009,855,900
Oct 1, 20241,100.001,105.001,075.001,100.001,100.009,900,900
Sep 30, 20241,110.001,115.001,085.001,095.001,095.007,584,900
Sep 27, 20241,120.001,125.001,100.001,120.001,120.009,772,800
Sep 26, 20241,130.001,130.001,095.001,120.001,120.009,714,700
Sep 25, 20241,080.001,130.001,080.001,130.001,130.0010,572,900
Sep 24, 20241,095.001,105.001,080.001,080.001,080.008,800,400
Sep 23, 20241,125.001,135.001,090.001,095.001,095.0010,981,800
Sep 20, 20241,085.001,130.001,060.001,130.001,130.0014,019,600
Sep 19, 20241,090.001,100.001,075.001,075.001,075.0010,505,500
Sep 18, 20241,075.001,100.001,075.001,085.001,085.0010,461,500
Sep 17, 20241,070.001,090.001,060.001,075.001,075.009,098,900
Sep 13, 20241,080.001,095.001,060.001,060.001,060.009,263,500
Sep 12, 20241,070.001,100.001,070.001,080.001,080.009,402,800
Sep 11, 20241,090.001,095.001,060.001,080.001,080.009,828,300
Sep 10, 20241,100.001,110.001,075.001,085.001,085.0010,367,700
Sep 9, 20241,130.001,175.001,075.001,095.001,095.0015,052,600
Sep 6, 20241,060.001,140.001,055.001,130.001,130.0016,270,300
Sep 5, 20241,045.001,070.001,030.001,050.001,050.0011,216,900
Sep 4, 20241,040.001,055.001,030.001,050.001,050.009,485,000
Sep 3, 20241,035.001,050.001,030.001,045.001,045.0011,120,700
Sep 2, 20241,030.001,050.001,025.001,030.001,030.001,601,800
Aug 30, 20241,020.001,060.001,020.001,025.001,025.0017,736,300
Aug 29, 20241,070.001,080.001,040.001,040.001,040.006,926,700
Aug 28, 20241,085.001,085.001,055.001,070.001,070.0010,230,000
Aug 27, 20241,080.001,085.001,065.001,080.001,080.0010,518,900
Aug 26, 20241,070.001,085.001,060.001,075.001,075.001,969,200
Aug 23, 20241,060.001,085.001,050.001,065.001,065.009,631,800
Aug 22, 20241,035.001,060.001,035.001,060.001,060.009,744,800
Aug 21, 20241,035.001,045.001,030.001,030.001,030.009,347,900
Aug 20, 20241,035.001,045.001,025.001,025.001,025.0010,027,500
Aug 19, 20241,035.001,040.001,020.001,035.001,035.007,125,000
Aug 16, 20241,035.001,045.001,030.001,030.001,030.008,992,900
Aug 15, 20241,045.001,050.001,030.001,035.001,035.003,251,300
Aug 14, 20241,040.001,050.001,030.001,035.001,035.008,600,200
Aug 13, 20241,055.001,065.001,035.001,040.001,040.008,542,600
Aug 12, 20241,045.001,060.001,030.001,055.001,055.008,407,600
Aug 9, 20241,055.001,065.001,045.001,045.001,045.008,669,200
Aug 8, 20241,045.001,065.001,040.001,045.001,045.008,334,800
Aug 7, 20241,070.001,070.001,040.001,045.001,045.008,230,300
Aug 6, 20241,070.001,070.001,015.001,065.001,065.009,819,200
Aug 5, 20241,075.001,085.001,045.001,070.001,070.009,093,100
Aug 2, 20241,055.001,085.001,055.001,070.001,070.008,307,400
Aug 1, 20241,080.001,090.001,050.001,050.001,050.009,110,000
Jul 31, 20241,085.001,085.001,050.001,080.001,080.002,309,000
Jul 30, 20241,085.001,095.001,065.001,085.001,085.008,185,000
Jul 29, 20241,085.001,100.001,065.001,085.001,085.009,498,700
Jul 26, 20241,065.001,085.001,050.001,080.001,080.0010,120,700
Jul 25, 20241,045.001,060.001,020.001,055.001,055.0010,590,600
Jul 24, 20241,095.001,095.001,030.001,045.001,045.009,413,000
Jul 23, 20241,110.001,110.001,065.001,070.001,070.0012,130,000
Jul 22, 20241,105.001,130.001,100.001,110.001,110.00866,200
Jul 19, 20241,190.001,190.001,095.001,110.001,110.008,753,500
Jul 18, 20241,275.001,275.001,160.001,175.001,175.0011,218,200
Jul 17, 20241,285.001,330.001,250.001,250.001,250.0011,589,500
Jul 16, 20241,300.001,300.001,260.001,300.001,300.0010,578,700
Jul 15, 20241,265.001,300.001,240.001,300.001,300.0012,330,200
Jul 12, 20241,255.001,280.001,250.001,250.001,250.003,873,900
Jul 11, 20241,245.001,270.001,225.001,255.001,255.009,367,000
Jul 10, 20241,190.001,265.001,180.001,245.001,245.0011,702,200
Jul 9, 20241,170.001,200.001,150.001,180.001,180.009,115,000
Jul 8, 20241,175.001,200.001,160.001,170.001,170.009,771,500
Jul 5, 20241,175.001,200.001,120.001,170.001,170.008,945,900
Jul 4, 20241,140.001,195.001,140.001,170.001,170.0010,058,300
Jul 3, 20241,110.001,155.001,085.001,140.001,140.0012,273,600
Jul 2, 20241,075.001,105.001,070.001,095.001,095.007,207,800
Jul 1, 20241,065.001,090.001,040.001,075.001,075.009,021,500
Jun 28, 20241,000.001,060.001,000.001,025.001,025.006,549,700
Jun 27, 20241,035.001,060.00995.001,000.001,000.0010,410,100
Jun 26, 20241,065.001,075.001,025.001,035.001,035.0010,743,000
Jun 25, 20241,080.001,100.001,050.001,065.001,065.009,936,900
Jun 24, 20241,085.001,110.001,075.001,080.001,080.0010,703,600
Jun 21, 20241,035.001,085.001,020.001,080.001,080.004,861,400
Jun 20, 2024995.001,045.00990.001,030.001,030.009,485,400
Jun 19, 2024995.001,005.00980.001,000.001,000.0010,812,700
Jun 14, 20241,000.001,000.00975.00995.00995.0013,112,500
Jun 13, 2024985.001,005.00970.00990.00990.0010,874,500
Jun 12, 2024985.00985.00965.00985.00985.009,571,500
Jun 11, 2024995.001,010.00985.00985.00985.0010,735,200
Jun 10, 2024995.001,000.00980.00995.00995.008,423,500
Jun 7, 20241,020.001,030.00995.00995.00995.0010,081,600
Jun 6, 20241,020.001,045.00990.001,020.001,020.009,449,600
Jun 5, 20241,025.001,065.001,020.001,020.001,020.007,900,200
Jun 4, 20241,000.001,045.001,000.001,025.001,025.008,676,900
Jun 3, 20241,045.001,045.00985.001,000.001,000.008,445,800
May 31, 20241,005.001,040.00975.001,040.001,040.0015,509,200
May 30, 2024985.001,010.00950.001,005.001,005.0010,246,800
May 29, 2024985.00990.00960.00985.00985.0010,994,400
May 28, 2024985.001,000.00980.00980.00980.008,122,300
May 27, 20241,005.001,005.00980.00985.00985.009,470,700
May 22, 2024995.001,005.00975.001,005.001,005.007,732,400
May 21, 20241,015.001,015.00985.00985.00985.0010,030,200
May 20, 20241,010.001,040.001,000.001,015.001,015.007,734,500
May 17, 20241,025.001,030.001,010.001,010.001,010.007,784,500
May 16, 20241,000.001,030.001,000.001,015.001,015.006,612,600
May 15, 2024980.001,005.00980.001,000.001,000.009,695,100
May 14, 20241,000.001,000.00975.001,000.001,000.0011,544,500
May 13, 20241,000.001,005.00965.001,000.001,000.0010,830,700
May 8, 2024995.001,000.00965.00990.00990.008,935,900
May 7, 20241,010.001,015.00985.00990.00990.0011,693,700
May 6, 20241,000.001,020.00980.001,005.001,005.008,713,900
May 3, 20241,035.001,050.00970.001,000.001,000.0014,211,800
May 2, 20241,060.001,065.001,025.001,050.001,050.008,498,300
Apr 30, 20241,105.001,115.001,045.001,060.001,060.007,806,600
Apr 29, 20241,005.001,105.001,005.001,105.001,105.0011,494,100
Apr 26, 2024970.001,005.00965.001,005.001,005.006,489,800
Apr 25, 20241,025.001,025.00970.00970.00970.0010,544,300
Apr 24, 20241,020.001,030.001,010.001,020.001,020.008,724,200

Related Tickers

DSNG.JK PT Dharma Satya Nusantara Tbk
735.00
+2.08%
 
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
3,530.00
+0.28%
 
NASI.JK PT Wahana Inti Makmur Tbk
79.00
-2.47%
 
TAPG.JK PT Triputra Agro Persada Tbk
965.00
+1.05%
 
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,730.00
+0.58%
 
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,135.00
-2.16%
 
CPIN.JK PT Charoen Pokphand Indonesia Tbk
4,280.00
+2.15%
 
AALI.JK PT Astra Agro Lestari Tbk
5,800.00
+0.87%