PT Sunson Textile Manufacturer Tbk(ID:SSTM)
Rp342.00-2.00 (-0.58%)
ID:SSTM
PT Sunson Textile Manufacturer Tbk historical prices
Rp342.00
At close:-2.00 (-0.58%)
PT Sunson Textile Manufacturer Tbk (SSTM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 342.00 | 356.00 | 338.00 | 342.00 | 342.00 | -0.58% | 603,600 | 1.54 |
| Nov 10, 2026 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | -2.82% | 26,100 | 0.07 |
| Nov 09, 2026 | 346.00 | 350.00 | 330.00 | 348.00 | 348.00 | -1.69% | 353,000 | 0.91 |
| Nov 06, 2026 | 352.00 | 358.00 | 332.00 | 354.00 | 354.00 | +0.57% | 536,500 | 1.41 |
| Nov 05, 2026 | 366.00 | 366.00 | 352.00 | 352.00 | 352.00 | -2.22% | 20,000 | 0.05 |
| Nov 04, 2026 | 332.00 | 372.00 | 332.00 | 360.00 | 360.00 | +2.27% | 17,400 | 0.04 |
| Nov 03, 2026 | 358.00 | 358.00 | 326.00 | 352.00 | 352.00 | +1.73% | 525,800 | 1.26 |
| Nov 02, 2026 | 324.00 | 362.00 | 324.00 | 346.00 | 346.00 | +1.17% | 33,600 | 0.08 |
| Oct 30, 2026 | 340.00 | 358.00 | 338.00 | 342.00 | 342.00 | -5.52% | 30,500 | 0.07 |
| Oct 29, 2026 | 400.00 | 420.00 | 362.00 | 362.00 | 362.00 | -6.70% | 1,105,000 | 2.75 |
| Oct 28, 2026 | 394.00 | 418.00 | 384.00 | 388.00 | 388.00 | -1.52% | 33,100 | 0.08 |
| Oct 27, 2026 | 400.00 | 418.00 | 380.00 | 394.00 | 394.00 | 0.00% | 70,700 | 0.17 |
| Oct 26, 2026 | 410.00 | 418.00 | 394.00 | 394.00 | 394.00 | -3.90% | 548,100 | 1.34 |
| Oct 23, 2026 | 400.00 | 438.00 | 378.00 | 410.00 | 410.00 | +0.99% | 735,000 | 1.81 |
| Oct 22, 2026 | 346.00 | 410.00 | 334.00 | 406.00 | 406.00 | +17.34% | 449,200 | 1.07 |
| Oct 21, 2026 | 350.00 | 354.00 | 332.00 | 346.00 | 346.00 | -2.26% | 74,000 | 0.18 |
| Oct 20, 2026 | 326.00 | 356.00 | 318.00 | 354.00 | 354.00 | +8.59% | 134,500 | 0.32 |
| Oct 19, 2026 | 318.00 | 332.00 | 318.00 | 326.00 | 326.00 | -4.12% | 127,000 | 0.29 |
| Oct 16, 2026 | 340.00 | 388.00 | 340.00 | 340.00 | 340.00 | -14.57% | 199,700 | 0.44 |
| Oct 15, 2026 | 414.00 | 422.00 | 392.00 | 398.00 | 398.00 | -1.97% | 52,200 | 0.12 |
| Oct 14, 2026 | 408.00 | 414.00 | 400.00 | 406.00 | 406.00 | +1.50% | 74,900 | 0.17 |
| Oct 13, 2026 | 386.00 | 420.00 | 370.00 | 400.00 | 400.00 | -2.91% | 816,800 | 1.82 |
| Oct 12, 2026 | 422.00 | 422.00 | 406.00 | 412.00 | 412.00 | -0.96% | 66,900 | 0.15 |
| Oct 09, 2026 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 70,700 | 0.16 |
| Oct 08, 2026 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | -0.48% | 62,500 | 0.14 |
| Oct 07, 2026 | 426.00 | 426.00 | 414.00 | 420.00 | 420.00 | 0.00% | 21,900 | 0.05 |
| Oct 06, 2026 | 434.00 | 434.00 | 410.00 | 420.00 | 420.00 | -0.94% | 52,900 | 0.12 |
| Oct 05, 2026 | 412.00 | 430.00 | 412.00 | 424.00 | 424.00 | +3.41% | 56,000 | 0.12 |
| Oct 02, 2026 | 410.00 | 410.00 | 392.00 | 410.00 | 410.00 | -0.49% | 44,300 | 0.09 |
| Oct 01, 2026 | 418.00 | 460.00 | 390.00 | 412.00 | 412.00 | -1.90% | 91,900 | 0.19 |
| Sep 30, 2026 | 422.00 | 434.00 | 418.00 | 420.00 | 420.00 | -0.47% | 47,400 | 0.10 |
| Sep 29, 2026 | 426.00 | 448.00 | 420.00 | 422.00 | 422.00 | -2.31% | 55,500 | 0.11 |
| Sep 28, 2026 | 452.00 | 464.00 | 428.00 | 432.00 | 432.00 | -4.42% | 93,700 | 0.19 |
| Sep 25, 2026 | 462.00 | 466.00 | 444.00 | 452.00 | 452.00 | -1.74% | 90,300 | 0.18 |
| Sep 24, 2026 | 460.00 | 482.00 | 450.00 | 460.00 | 460.00 | +0.88% | 142,300 | 0.29 |
| Sep 23, 2026 | 476.00 | 488.00 | 436.00 | 456.00 | 456.00 | 0.00% | 637,000 | 1.30 |
| Sep 22, 2026 | 474.00 | 486.00 | 440.00 | 456.00 | 456.00 | -2.98% | 207,400 | 0.42 |
| Sep 21, 2026 | 460.00 | 490.00 | 456.00 | 470.00 | 470.00 | +2.17% | 110,700 | 0.23 |
| Sep 18, 2026 | 470.00 | 474.00 | 444.00 | 460.00 | 460.00 | -0.43% | 121,700 | 0.25 |
| Sep 17, 2026 | 432.00 | 490.00 | 430.00 | 462.00 | 462.00 | +7.44% | 475,100 | 0.97 |
| Sep 16, 2026 | 430.00 | 520.00 | 420.00 | 430.00 | 430.00 | -1.38% | 672,800 | 1.37 |
| Sep 15, 2026 | 436.00 | 444.00 | 430.00 | 436.00 | 436.00 | -2.68% | 54,600 | 0.11 |
| Sep 14, 2026 | 482.00 | 482.00 | 410.00 | 448.00 | 448.00 | -5.08% | 227,200 | 0.46 |
| Sep 11, 2026 | 480.00 | 480.00 | 450.00 | 472.00 | 472.00 | -2.07% | 43,900 | 0.09 |
| Sep 10, 2026 | 496.00 | 496.00 | 480.00 | 482.00 | 482.00 | -1.63% | 132,200 | 0.27 |
| Sep 09, 2026 | 505.00 | 520.00 | 480.00 | 490.00 | 490.00 | 0.00% | 283,100 | 0.55 |
| Sep 08, 2026 | 476.00 | 550.00 | 462.00 | 490.00 | 490.00 | +2.94% | 1,085,800 | 2.05 |
| Sep 07, 2026 | 505.00 | 505.00 | 466.00 | 476.00 | 476.00 | -5.74% | 440,100 | 0.82 |
| Sep 04, 2026 | 498.00 | 580.00 | 464.00 | 505.00 | 505.00 | +3.91% | 2,325,200 | 4.64 |
| Sep 03, 2026 | 492.00 | 494.00 | 472.00 | 486.00 | 486.00 | -0.82% | 171,400 | 0.34 |
