PT Sawit Sumbermas Sarana Tbk. (SSMS.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,035.00 | 1,050.00 | 970.00 | 1,000.00 | 1,000.00 | 14,211,800 |
| May 02, 2024 | 1,060.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 8,498,300 |
| Apr 30, 2024 | 1,105.00 | 1,115.00 | 1,045.00 | 1,060.00 | 1,060.00 | 7,806,600 |
| Apr 29, 2024 | 1,005.00 | 1,105.00 | 1,005.00 | 1,105.00 | 1,105.00 | 11,494,100 |
| Apr 26, 2024 | 970.00 | 1,005.00 | 965.00 | 1,005.00 | 1,005.00 | 6,489,800 |
| Apr 25, 2024 | 1,025.00 | 1,025.00 | 970.00 | 970.00 | 970.00 | 10,544,300 |
| Apr 24, 2024 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 8,724,200 |
| Apr 23, 2024 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 7,756,400 |
| Apr 22, 2024 | 1,010.00 | 1,020.00 | 975.00 | 1,015.00 | 1,015.00 | 9,978,400 |
| Apr 19, 2024 | 1,015.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 5,609,800 |
| Apr 18, 2024 | 1,045.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 9,030,300 |
| Apr 17, 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,045.00 | 9,927,200 |
| Apr 16, 2024 | 1,040.00 | 1,080.00 | 1,015.00 | 1,080.00 | 1,080.00 | 9,477,200 |
| Apr 05, 2024 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | 7,803,700 |
| Apr 04, 2024 | 1,035.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 8,542,800 |
| Apr 03, 2024 | 1,020.00 | 1,045.00 | 1,015.00 | 1,045.00 | 1,045.00 | 9,683,800 |
| Apr 02, 2024 | 1,100.00 | 1,100.00 | 1,020.00 | 1,035.00 | 1,035.00 | 7,589,100 |
| Apr 01, 2024 | 1,040.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,100.00 | 10,411,200 |
| Mar 28, 2024 | 1,025.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 8,037,800 |
| Mar 27, 2024 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | 9,296,600 |
| Mar 26, 2024 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 8,445,900 |
| Mar 25, 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,045.00 | 9,412,700 |
| Mar 22, 2024 | 1,085.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | 30,893,400 |
| Mar 21, 2024 | 1,110.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 8,563,400 |
| Mar 20, 2024 | 1,120.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | 8,370,900 |
| Mar 19, 2024 | 1,150.00 | 1,170.00 | 1,100.00 | 1,110.00 | 1,110.00 | 9,562,400 |
| Mar 18, 2024 | 1,120.00 | 1,170.00 | 1,115.00 | 1,140.00 | 1,140.00 | 9,931,300 |
| Mar 15, 2024 | 1,090.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 4,639,900 |
| Mar 14, 2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | 9,874,700 |
| Mar 13, 2024 | 1,080.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 7,424,900 |
| Mar 08, 2024 | 1,090.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 9,387,700 |
| Mar 07, 2024 | 1,100.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,116,600 |
| Mar 06, 2024 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 840,000 |
| Mar 05, 2024 | 1,160.00 | 1,170.00 | 1,090.00 | 1,120.00 | 1,120.00 | 10,352,300 |
| Mar 04, 2024 | 1,150.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,160.00 | 9,964,300 |
| Mar 01, 2024 | 1,085.00 | 1,155.00 | 1,085.00 | 1,155.00 | 1,155.00 | 8,677,100 |
| Feb 29, 2024 | 1,085.00 | 1,135.00 | 1,070.00 | 1,135.00 | 1,135.00 | 9,716,800 |
| Feb 28, 2024 | 1,085.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | 7,936,100 |
| Feb 27, 2024 | 1,110.00 | 1,115.00 | 1,065.00 | 1,085.00 | 1,085.00 | 9,277,500 |
| Feb 26, 2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,105.00 | 1,105.00 | 5,920,800 |
| Feb 23, 2024 | 1,130.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 8,911,500 |
| Feb 22, 2024 | 1,125.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1,181,400 |
| Feb 21, 2024 | 1,105.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,125.00 | 11,172,500 |
| Feb 20, 2024 | 1,100.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,095.00 | 7,870,100 |
| Feb 19, 2024 | 1,100.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 10,070,200 |
| Feb 16, 2024 | 1,035.00 | 1,150.00 | 1,035.00 | 1,090.00 | 1,090.00 | 12,181,800 |
| Feb 15, 2024 | 1,100.00 | 1,110.00 | 1,020.00 | 1,020.00 | 1,020.00 | 12,677,900 |
| Feb 13, 2024 | 1,120.00 | 1,140.00 | 1,080.00 | 1,080.00 | 1,080.00 | 12,682,800 |
| Feb 12, 2024 | 1,160.00 | 1,190.00 | 1,115.00 | 1,120.00 | 1,120.00 | 6,288,500 |
| Feb 07, 2024 | 1,200.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11,302,800 |
| Feb 06, 2024 | 1,250.00 | 1,330.00 | 1,205.00 | 1,205.00 | 1,205.00 | 13,741,100 |
| Feb 05, 2024 | 1,195.00 | 1,290.00 | 1,145.00 | 1,245.00 | 1,245.00 | 15,384,500 |
| Feb 02, 2024 | 1,165.00 | 1,190.00 | 1,115.00 | 1,155.00 | 1,155.00 | 10,197,500 |
| Feb 01, 2024 | 1,200.00 | 1,200.00 | 1,125.00 | 1,140.00 | 1,140.00 | 10,655,300 |
| Jan 31, 2024 | 1,195.00 | 1,245.00 | 1,190.00 | 1,190.00 | 1,190.00 | 11,550,200 |
| Jan 30, 2024 | 1,195.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,190.00 | 11,278,600 |
| Jan 29, 2024 | 1,230.00 | 1,235.00 | 1,180.00 | 1,190.00 | 1,190.00 | 11,305,900 |
| Jan 26, 2024 | 1,225.00 | 1,230.00 | 1,165.00 | 1,230.00 | 1,230.00 | 12,921,100 |
| Jan 25, 2024 | 1,235.00 | 1,270.00 | 1,175.00 | 1,225.00 | 1,225.00 | 13,563,200 |
| Jan 24, 2024 | 1,170.00 | 1,245.00 | 1,100.00 | 1,235.00 | 1,235.00 | 17,519,300 |
| Jan 23, 2024 | 995.00 | 1,200.00 | 990.00 | 1,160.00 | 1,160.00 | 20,312,200 |
| Jan 22, 2024 | 995.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | 10,349,900 |
| Jan 19, 2024 | 980.00 | 995.00 | 965.00 | 995.00 | 995.00 | 10,102,300 |
| Jan 18, 2024 | 970.00 | 990.00 | 970.00 | 980.00 | 980.00 | 9,248,200 |
| Jan 17, 2024 | 975.00 | 980.00 | 950.00 | 975.00 | 975.00 | 9,501,800 |
| Jan 16, 2024 | 975.00 | 995.00 | 970.00 | 970.00 | 970.00 | 9,090,000 |
| Jan 15, 2024 | 960.00 | 985.00 | 960.00 | 975.00 | 975.00 | 7,681,400 |
| Jan 12, 2024 | 970.00 | 975.00 | 955.00 | 955.00 | 955.00 | 9,726,600 |
| Jan 11, 2024 | 980.00 | 980.00 | 945.00 | 970.00 | 970.00 | 10,659,700 |
| Jan 10, 2024 | 975.00 | 990.00 | 965.00 | 980.00 | 980.00 | 10,147,000 |
| Jan 09, 2024 | 960.00 | 990.00 | 945.00 | 975.00 | 975.00 | 11,643,100 |
| Jan 08, 2024 | 985.00 | 995.00 | 960.00 | 960.00 | 960.00 | 9,106,200 |
| Jan 05, 2024 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 3,103,400 |
| Jan 04, 2024 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 1,587,700 |
| Jan 03, 2024 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 9,958,200 |
| Jan 02, 2024 | 1,045.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 11,728,500 |
| Dec 29, 2023 | 1,030.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 11,790,800 |
| Dec 28, 2023 | 1,020.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | 7,221,400 |
| Dec 27, 2023 | 1,020.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 7,217,100 |
| Dec 22, 2023 | 1,000.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 10,227,100 |
| Dec 21, 2023 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | 8,065,500 |
| Dec 20, 2023 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 3,379,300 |
| Dec 19, 2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 9,166,400 |
| Dec 18, 2023 | 955.00 | 1,020.00 | 955.00 | 1,020.00 | 1,020.00 | 12,110,300 |
| Dec 15, 2023 | 980.00 | 1,005.00 | 955.00 | 955.00 | 955.00 | 10,702,200 |
| Dec 14, 2023 | 980.00 | 1,000.00 | 955.00 | 980.00 | 980.00 | 10,787,000 |
| Dec 13, 2023 | 995.00 | 1,005.00 | 935.00 | 980.00 | 980.00 | 10,050,000 |
| Dec 12, 2023 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 8,760,100 |
| Dec 11, 2023 | 1,015.00 | 1,035.00 | 995.00 | 1,020.00 | 1,020.00 | 10,219,900 |
| Dec 08, 2023 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 8,619,200 |
| Dec 07, 2023 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 1,010.00 | 10,154,000 |
| Dec 06, 2023 | 1,015.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | 9,848,300 |
| Dec 05, 2023 | 995.00 | 1,040.00 | 985.00 | 1,015.00 | 1,015.00 | 10,889,500 |
| Dec 04, 2023 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 7,359,300 |
| Dec 01, 2023 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 7,413,500 |
| Nov 30, 2023 | 1,035.00 | 1,045.00 | 1,000.00 | 1,015.00 | 1,015.00 | 12,162,500 |
| Nov 29, 2023 | 1,060.00 | 1,080.00 | 1,025.00 | 1,035.00 | 1,035.00 | 8,773,500 |
| Nov 28, 2023 | 1,085.00 | 1,085.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1,383,500 |
| Nov 27, 2023 | 1,080.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3,160,800 |
| Nov 24, 2023 | 1,065.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 7,179,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.