PT Sawit Sumbermas Sarana Tbk(ID:SSMS)
Rp955.00+42.49 (+4.66%)
ID:SSMS
PT Sawit Sumbermas Sarana Tbk historical prices
Rp955.00
At close:+42.49 (+4.66%)
PT Sawit Sumbermas Sarana Tbk (SSMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 920.00 | 965.00 | 905.00 | 955.00 | 955.00 | +4.66% | 4,177,299 | 0.40 |
| Nov 10, 2026 | 965.00 | 970.00 | 955.00 | 965.00 | 912.51 | +0.52% | 3,358,600 | 0.32 |
| Nov 09, 2026 | 960.00 | 970.00 | 950.00 | 960.00 | 907.78 | 0.00% | 1,831,500 | 0.17 |
| Nov 06, 2026 | 975.00 | 975.00 | 945.00 | 960.00 | 907.78 | -1.03% | 1,942,300 | 0.18 |
| Nov 05, 2026 | 960.00 | 990.00 | 960.00 | 970.00 | 917.24 | +1.04% | 1,946,500 | 0.18 |
| Nov 04, 2026 | 955.00 | 980.00 | 930.00 | 960.00 | 907.78 | +1.05% | 3,082,600 | 0.28 |
| Nov 03, 2026 | 990.00 | 995.00 | 940.00 | 950.00 | 898.33 | -1.04% | 4,640,000 | 0.41 |
| Nov 02, 2026 | 1,035.00 | 1,035.00 | 920.00 | 960.00 | 907.78 | -2.54% | 9,779,900 | 0.87 |
| Oct 30, 2026 | 985.00 | 1,000.00 | 935.00 | 985.00 | 931.42 | 0.00% | 13,327,900 | 1.19 |
| Oct 29, 2026 | 940.00 | 990.00 | 930.00 | 985.00 | 931.42 | +4.79% | 12,683,200 | 1.14 |
| Oct 28, 2026 | 975.00 | 985.00 | 920.00 | 940.00 | 888.87 | -2.08% | 10,492,600 | 0.94 |
| Oct 27, 2026 | 930.00 | 1,030.00 | 900.00 | 960.00 | 907.78 | +3.23% | 47,738,800 | 4.47 |
| Oct 26, 2026 | 880.00 | 945.00 | 875.00 | 930.00 | 879.41 | +6.29% | 16,983,700 | 1.60 |
| Oct 23, 2026 | 845.00 | 895.00 | 840.00 | 875.00 | 827.41 | +3.55% | 10,281,000 | 0.97 |
| Oct 22, 2026 | 835.00 | 890.00 | 825.00 | 845.00 | 799.04 | -0.59% | 9,369,000 | 0.88 |
| Oct 21, 2026 | 900.00 | 900.00 | 840.00 | 850.00 | 803.77 | -2.86% | 4,453,800 | 0.41 |
| Oct 20, 2026 | 815.00 | 885.00 | 800.00 | 875.00 | 827.41 | +6.71% | 12,186,100 | 1.13 |
| Oct 19, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 775.40 | -6.82% | 2,577,400 | 0.24 |
| Oct 16, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 832.13 | -14.56% | 4,806,600 | 0.44 |
| Oct 15, 2026 | 1,070.00 | 1,070.00 | 1,015.00 | 1,030.00 | 973.97 | -3.74% | 10,290,100 | 0.93 |
| Oct 14, 2026 | 1,070.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,011.80 | -0.47% | 8,082,600 | 0.73 |
| Oct 13, 2026 | 1,055.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,016.53 | +1.90% | 9,252,000 | 0.83 |
| Oct 12, 2026 | 1,070.00 | 1,120.00 | 1,050.00 | 1,055.00 | 997.61 | -1.40% | 9,915,700 | 0.89 |
| Oct 09, 2026 | 1,040.00 | 1,075.00 | 1,025.00 | 1,070.00 | 1,011.80 | +2.88% | 9,231,600 | 0.83 |
| Oct 08, 2026 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 983.43 | -2.80% | 8,392,300 | 0.75 |
| Oct 07, 2026 | 1,075.00 | 1,075.00 | 1,040.00 | 1,070.00 | 1,011.80 | 0.00% | 8,788,000 | 0.78 |
| Oct 06, 2026 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,011.80 | +1.42% | 7,946,900 | 0.70 |
| Oct 05, 2026 | 1,065.00 | 1,065.00 | 1,035.00 | 1,055.00 | 997.61 | -0.94% | 8,472,900 | 0.75 |
| Oct 02, 2026 | 1,010.00 | 1,065.00 | 990.00 | 1,065.00 | 1,007.07 | +2.90% | 12,579,100 | 1.11 |
| Oct 01, 2026 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 978.70 | -0.96% | 8,293,700 | 0.73 |
| Sep 30, 2026 | 1,050.00 | 1,080.00 | 1,040.00 | 1,045.00 | 988.16 | -1.88% | 8,144,300 | 0.71 |
| Sep 29, 2026 | 1,070.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,007.07 | -0.47% | 10,230,600 | 0.89 |
| Sep 28, 2026 | 1,070.00 | 1,105.00 | 1,045.00 | 1,070.00 | 1,011.80 | -0.47% | 10,274,400 | 0.89 |
| Sep 25, 2026 | 1,085.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,016.53 | -0.92% | 9,013,800 | 0.78 |
| Sep 24, 2026 | 1,065.00 | 1,120.00 | 1,045.00 | 1,085.00 | 1,025.98 | +2.36% | 11,598,900 | 1.00 |
| Sep 23, 2026 | 1,040.00 | 1,080.00 | 1,035.00 | 1,060.00 | 1,002.34 | +1.92% | 9,184,400 | 0.79 |
| Sep 22, 2026 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 983.43 | -6.31% | 14,335,000 | 1.23 |
| Sep 21, 2026 | 1,180.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,049.62 | -5.93% | 8,920,300 | 0.76 |
| Sep 18, 2026 | 1,200.00 | 1,200.00 | 1,135.00 | 1,180.00 | 1,115.82 | +2.16% | 12,727,800 | 1.09 |
| Sep 17, 2026 | 1,035.00 | 1,165.00 | 1,025.00 | 1,155.00 | 1,092.18 | +11.06% | 15,604,900 | 1.34 |
| Sep 16, 2026 | 1,075.00 | 1,085.00 | 1,025.00 | 1,040.00 | 983.43 | -3.26% | 9,723,800 | 0.83 |
| Sep 15, 2026 | 1,140.00 | 1,145.00 | 1,060.00 | 1,075.00 | 1,016.53 | -4.87% | 9,883,000 | 0.85 |
| Sep 14, 2026 | 1,205.00 | 1,205.00 | 1,100.00 | 1,130.00 | 1,068.54 | -5.44% | 10,192,200 | 0.87 |
| Sep 11, 2026 | 1,190.00 | 1,240.00 | 1,165.00 | 1,195.00 | 1,130.00 | 0.00% | 9,520,200 | 0.82 |
| Sep 10, 2026 | 1,270.00 | 1,280.00 | 1,155.00 | 1,195.00 | 1,130.00 | -5.91% | 12,607,600 | 1.08 |
| Sep 09, 2026 | 1,275.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,200.92 | +0.79% | 8,789,900 | 0.75 |
| Sep 08, 2026 | 1,190.00 | 1,280.00 | 1,185.00 | 1,260.00 | 1,191.46 | +6.78% | 14,708,200 | 1.26 |
| Sep 07, 2026 | 1,185.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,115.82 | -0.42% | 10,726,900 | 0.91 |
| Sep 04, 2026 | 1,200.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,120.54 | +0.42% | 11,544,500 | 0.98 |
| Sep 03, 2026 | 1,135.00 | 1,255.00 | 1,120.00 | 1,180.00 | 1,115.82 | +4.89% | 26,576,800 | 2.30 |
