Array ( [0] => Array ( [B] => Array ( [x8] => 9525000000 [x9] => 952500000000 [xid_ins_capco] => SECUR_____3b403300000142d9af64e70a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Sawit Sumbermas Sarana Tbk, PT
Efek Terdaftar

Sawit Sumbermas Sarana Tbk, PT

Security name
Sawit Sumbermas Sarana Tbk
Issuer
Sawit Sumbermas Sarana Tbk, PT
ISIN Code
ID1000130008
Short Code
SSMS
Type
Saham Biasa
Listing Date
12 Desember 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
9,525,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
9,525,000,000 (Total)
As of 22 Aug 2019
46.25% Scripless = 4,405,000,000.000
Local Percentage
25.63%
Foreign Percentage
20.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 1,285 1,290 1,275 1,285 447,343 57,278,182,500 1,083
28 Aug 2018 1,290 1,295 1,280 1,285 397,875 51,113,766,000 983
29 Aug 2018 1,290 1,295 1,275 1,285 579,301 74,434,126,000 1,370
30 Aug 2018 1,280 1,295 1,280 1,290 508,447 65,358,083,500 970
31 Aug 2018 1,290 1,300 1,265 1,300 521,021 66,501,699,000 1,226
03 Sep 2018 1,300 1,300 1,275 1,280 592,200 76,099,250,500 1,046
04 Sep 2018 0 1,290 1,265 1,270 475,148 60,934,400,000 850
05 Sep 2018 1,270 1,285 1,245 1,265 572,417 72,157,576,500 1,136
06 Sep 2018 1,265 1,295 1,210 1,250 547,816 69,392,760,000 1,529
07 Sep 2018 1,250 1,255 1,225 1,250 552,338 68,717,856,500 1,086
10 Sep 2018 1,250 1,255 1,220 1,245 589,031 73,208,823,000 1,228
12 Sep 2018 1,245 1,255 1,220 1,225 668,871 82,964,764,500 1,178
13 Sep 2018 1,225 1,250 1,220 1,220 461,380 56,898,084,000 1,964
14 Sep 2018 1,225 1,240 1,215 1,235 468,942 57,490,659,000 1,932
17 Sep 2018 1,235 1,235 1,205 1,205 508,385 62,099,975,500 1,148
18 Sep 2018 1,205 1,215 1,180 1,185 507,088 60,768,567,000 3,647
19 Sep 2018 1,185 1,205 1,185 1,200 528,554 63,447,388,000 1,684
20 Sep 2018 1,205 1,250 1,200 1,245 1,198,146 146,951,362,000 2,492
21 Sep 2018 1,245 1,250 1,220 1,220 503,440 62,364,651,000 1,897
24 Sep 2018 1,220 1,225 1,215 1,220 455,209 55,455,973,000 957
25 Sep 2018 1,220 1,225 1,200 1,210 367,915 44,715,183,500 1,228
26 Sep 2018 1,215 1,220 1,200 1,215 445,904 53,981,702,500 2,995
27 Sep 2018 1,215 1,250 1,200 1,210 458,798 55,801,333,000 1,899
28 Sep 2018 1,220 1,300 1,220 1,290 1,063,969 134,040,612,000 3,848
01 Oct 2018 1,290 1,300 1,270 1,280 676,864 86,752,447,500 2,425
02 Oct 2018 0 1,295 1,245 1,260 653,412 82,488,577,000 706
03 Oct 2018 1,265 1,280 1,260 1,260 486,073 61,476,463,000 2,780
04 Oct 2018 1,260 1,270 1,240 1,260 476,912 59,797,196,500 1,365
05 Oct 2018 1,260 1,260 1,235 1,235 446,963 55,730,962,000 740
08 Oct 2018 0 1,275 1,230 1,265 449,714 56,124,550,000 2,339
10 Oct 2018 1,285 1,290 1,265 1,280 417,359 53,299,054,000 1,139
11 Oct 2018 1,265 1,275 1,230 1,235 485,784 61,410,058,000 649
16 Oct 2018 1,250 1,275 1,240 1,275 426,934 53,195,340,000 803
17 Oct 2018 1,275 1,285 1,260 1,285 469,167 59,333,679,500 890
18 Oct 2018 1,285 1,300 1,275 1,290 461,391 59,184,676,500 1,942
19 Oct 2018 1,285 1,300 1,275 1,300 493,666 63,481,909,000 1,787
22 Oct 2018 1,300 1,300 1,285 1,290 410,042 52,983,028,500 898
23 Oct 2018 1,285 1,320 1,275 1,300 481,616 62,137,990,500 2,667
24 Oct 2018 0 1,320 1,265 1,275 453,729 59,289,640,000 1,821
25 Oct 2018 1,275 1,315 1,260 1,315 530,006 67,834,495,500 2,560
26 Oct 2018 1,320 1,320 1,280 1,290 444,757 57,635,761,500 546
29 Oct 2018 1,290 1,305 1,265 1,275 452,938 57,694,146,500 718
30 Oct 2018 0 1,300 1,270 1,280 447,087 57,356,501,000 3,343
31 Oct 2018 0 1,310 1,260 1,260 540,353 69,184,677,000 1,912
02 Nov 2018 1,290 1,355 1,280 1,330 561,015 72,357,663,500 2,649
05 Nov 2018 1,330 1,340 1,295 1,295 527,202 69,555,331,000 2,284
06 Nov 2018 1,295 1,325 1,255 1,300 557,667 71,240,401,000 2,791
07 Nov 2018 1,295 1,320 1,255 1,260 532,769 68,491,536,500 1,176
08 Nov 2018 1,260 1,270 1,195 1,195 664,984 80,833,489,500 2,161
09 Nov 2018 1,195 1,205 1,175 1,195 976,133 115,617,414,000 2,815
12 Nov 2018 1,200 1,220 1,190 1,205 597,781 72,165,085,500 2,014
13 Nov 2018 1,205 1,210 1,185 1,195 511,850 61,327,549,000 1,095
14 Nov 2018 1,200 1,200 1,160 1,160 922,416 108,151,119,500 1,667
15 Nov 2018 1,170 1,205 1,165 1,190 750,869 88,863,225,500 2,483
16 Nov 2018 1,200 1,215 1,185 1,205 713,326 85,559,666,000 2,289
19 Nov 2018 1,210 1,215 1,190 1,210 596,519 71,680,696,000 1,382
21 Nov 2018 1,205 1,215 1,190 1,205 613,823 73,836,630,500 1,154
22 Nov 2018 1,205 1,210 1,185 1,200 855,205 102,282,222,500 950
23 Nov 2018 1,205 1,260 1,200 1,205 680,951 84,067,693,500 2,652
26 Nov 2018 1,200 1,215 1,185 1,215 638,615 76,703,951,500 2,564
27 Nov 2018 1,215 1,235 1,195 1,205 608,213 74,124,761,500 2,315
28 Nov 2018 1,210 1,225 1,165 1,200 787,505 93,180,659,500 1,531
29 Nov 2018 1,205 1,220 1,195 1,200 863,910 104,014,916,500 2,492
30 Nov 2018 1,200 1,220 1,195 1,195 1,104,524 132,866,034,500 1,871
03 Dec 2018 1,200 1,205 1,185 1,195 803,900 95,952,771,500 3,574
04 Dec 2018 1,190 1,225 1,180 1,200 757,220 90,448,980,500 2,193
05 Dec 2018 1,205 1,230 1,200 1,220 849,184 103,341,369,500 4,857
06 Dec 2018 1,225 1,250 1,195 1,210 863,830 105,049,808,000 2,456
07 Dec 2018 1,215 1,220 1,190 1,220 1,018,981 122,814,658,000 1,565
10 Dec 2018 1,215 1,215 1,195 1,200 716,284 86,382,944,000 1,193
11 Dec 2018 1,200 1,225 1,195 1,220 692,439 83,516,813,500 2,612
12 Dec 2018 1,220 1,250 1,205 1,240 918,313 111,935,704,500 1,509
13 Dec 2018 1,240 1,270 1,215 1,255 758,730 93,358,692,500 1,430
14 Dec 2018 1,250 1,260 1,210 1,250 856,222 106,234,211,000 1,281
17 Dec 2018 1,250 1,255 1,235 1,255 620,552 76,804,782,000 1,011
18 Dec 2018 1,250 1,250 1,205 1,220 718,042 88,255,745,500 1,038
19 Dec 2018 1,220 1,260 1,215 1,250 724,241 89,259,060,500 2,520
20 Dec 2018 1,250 1,255 1,230 1,245 816,911 101,640,169,500 1,064
21 Dec 2018 1,245 1,245 1,215 1,225 726,853 89,893,645,000 2,399
26 Dec 2018 1,225 1,225 1,205 1,220 644,191 77,895,779,500 870
27 Dec 2018 1,220 1,255 1,215 1,250 635,454 78,101,336,500 3,785
28 Dec 2018 1,250 1,270 1,230 1,250 747,253 93,607,941,500 2,572
02 Jan 2019 1,250 1,250 1,200 1,200 656,375 80,694,728,000 1,118
03 Jan 2019 1,210 1,210 1,190 1,195 762,526 91,236,600,500 1,415
04 Jan 2019 1,200 1,205 1,190 1,200 771,928 92,538,951,000 3,230
07 Jan 2019 1,210 1,235 1,205 1,220 727,929 88,336,315,000 3,999
08 Jan 2019 1,225 1,230 1,210 1,210 736,803 89,913,289,500 4,263
09 Jan 2019 1,210 1,210 1,190 1,210 771,984 92,558,017,500 1,728
10 Jan 2019 1,210 1,220 1,200 1,205 938,388 113,324,743,500 3,480
11 Jan 2019 1,210 1,220 1,200 1,215 602,925 72,860,259,500 4,711
14 Jan 2019 1,215 1,220 1,195 1,205 602,793 72,864,685,500 865
15 Jan 2019 0 1,215 1,190 1,205 763,542 91,649,294,500 1,068
16 Jan 2019 0 1,210 1,195 1,205 752,379 90,349,595,500 1,203
17 Jan 2019 1,210 1,215 1,200 1,210 769,406 92,737,416,500 1,903
18 Jan 2019 1,210 1,225 1,185 1,205 747,684 89,772,218,500 1,331
21 Jan 2019 1,205 1,230 1,195 1,210 765,938 92,444,905,000 7,130
22 Jan 2019 1,210 1,220 1,175 1,200 837,769 99,738,644,000 4,187
23 Jan 2019 1,195 1,210 1,185 1,195 959,239 114,946,271,000 3,094
24 Jan 2019 1,200 1,215 1,195 1,195 819,082 98,625,976,500 3,204
25 Jan 2019 1,205 1,205 1,195 1,195 755,626 90,606,554,500 2,490
28 Jan 2019 1,200 1,205 1,195 1,200 793,598 95,081,747,500 4,036
29 Jan 2019 1,205 1,230 1,200 1,210 1,027,869 124,345,268,500 5,949
30 Jan 2019 1,215 1,225 1,195 1,195 793,910 95,741,856,000 2,094
31 Jan 2019 1,200 1,200 1,140 1,185 1,015,829 119,770,923,000 3,618
01 Feb 2019 0 1,185 1,155 1,160 115,949 13,477,748,500 727
04 Feb 2019 0 1,195 1,155 1,190 1,141,699 134,878,102,500 3,160
06 Feb 2019 0 1,195 1,180 1,185 514,966 61,057,164,500 1,687
07 Feb 2019 0 1,200 1,175 1,180 421,518 50,111,592,000 1,496
08 Feb 2019 0 1,185 1,165 1,170 642,049 75,512,956,500 1,367
11 Feb 2019 0 1,190 1,170 1,185 689,964 81,610,663,000 2,037
12 Feb 2019 0 1,190 1,165 1,165 441,824 51,893,393,000 1,165
13 Feb 2019 0 1,170 1,155 1,160 443,755 51,767,292,500 891
14 Feb 2019 0 1,165 1,150 1,150 621,654 71,901,831,000 1,716
15 Feb 2019 0 1,165 1,140 1,145 419,202 48,201,473,000 1,708
18 Feb 2019 0 1,165 1,105 1,150 1,020,237 115,385,560,500 2,677
19 Feb 2019 0 1,155 1,135 1,135 541,338 61,880,531,000 1,676
20 Feb 2019 0 1,150 1,130 1,135 812,067 92,319,939,500 1,071
21 Feb 2019 0 1,155 1,120 1,135 670,632 76,101,371,500 1,244
22 Feb 2019 0 1,140 1,120 1,130 689,249 77,674,451,500 1,008
25 Feb 2019 0 1,135 1,130 1,130 544,067 61,479,614,000 701
26 Feb 2019 0 1,130 1,110 1,110 618,275 68,985,763,500 1,320
27 Feb 2019 0 1,115 1,105 1,115 566,542 62,609,438,500 1,297
28 Feb 2019 0 1,130 1,090 1,090 787,461 87,161,238,000 1,384
01 Mar 2019 0 1,100 1,080 1,090 710,544 77,091,828,000 1,277
04 Mar 2019 0 1,115 1,085 1,115 854,483 93,252,287,500 1,526
05 Mar 2019 0 1,120 1,085 1,100 467,327 51,562,113,500 1,195
06 Mar 2019 0 1,105 1,070 1,070 693,076 74,872,054,500 1,038
08 Mar 2019 0 1,070 1,050 1,060 617,792 65,463,412,000 916
11 Mar 2019 0 1,070 1,030 1,040 805,630 84,565,376,000 1,964
12 Mar 2019 0 1,050 1,035 1,035 1,037,743 108,249,389,000 1,342
13 Mar 2019 0 1,045 1,030 1,035 1,401,094 145,049,502,000 1,262
14 Mar 2019 0 1,090 1,030 1,075 747,465 77,491,218,500 1,156
15 Mar 2019 0 1,090 1,030 1,045 929,907 97,981,000,500 1,867
18 Mar 2019 0 1,075 1,030 1,075 1,161,808 120,343,899,000 1,547
19 Mar 2019 0 1,085 1,055 1,070 1,402,345 151,247,199,000 1,352
20 Mar 2019 0 1,080 1,045 1,075 388,638 41,583,737,000 894
21 Mar 2019 0 1,080 1,050 1,055 530,875 56,695,835,500 1,366
22 Mar 2019 0 1,065 1,055 1,065 837,978 88,423,896,500 1,105
25 Mar 2019 0 1,065 1,035 1,055 971,631 102,019,108,000 1,326
26 Mar 2019 0 1,075 1,040 1,075 233,727 24,464,574,500 313
27 Mar 2019 0 1,075 1,030 1,045 450,356 47,214,349,500 867
28 Mar 2019 0 1,070 1,030 1,070 669,097 69,653,144,000 426
29 Mar 2019 0 1,070 1,030 1,065 969,375 101,185,055,000 656
01 Apr 2019 0 1,070 1,045 1,065 193,171 20,352,399,000 361
02 Apr 2019 0 1,070 1,035 1,045 244,550 25,743,706,500 828
04 Apr 2019 0 1,050 1,030 1,040 518,187 53,942,348,000 398
05 Apr 2019 0 1,055 1,035 1,050 536,904 55,845,849,500 355
08 Apr 2019 0 1,055 1,025 1,030 77,956 8,089,777,000 275
09 Apr 2019 0 1,055 1,040 1,050 130,399 13,644,723,000 744
10 Apr 2019 0 1,065 1,050 1,055 545,982 57,593,215,500 211
11 Apr 2019 0 1,060 1,035 1,050 541,886 56,680,298,500 252
12 Apr 2019 0 1,050 1,000 1,045 208,265 21,473,102,500 955
15 Apr 2019 0 1,065 1,010 1,055 91,238 9,505,713,000 928
16 Apr 2019 0 1,055 1,035 1,050 562,323 58,841,553,500 361
18 Apr 2019 0 1,070 1,035 1,050 550,801 57,829,406,500 548
22 Apr 2019 0 1,060 1,025 1,045 68,584 7,194,514,500 185
23 Apr 2019 0 1,095 1,040 1,070 88,635 9,508,510,500 501
24 Apr 2019 0 1,090 1,065 1,090 423,260 45,577,775,000 731
25 Apr 2019 0 1,095 1,075 1,080 463,042 50,331,311,000 453
26 Apr 2019 0 1,090 1,045 1,075 90,271 9,717,084,000 521
29 Apr 2019 0 1,080 1,050 1,070 15,275 1,627,228,000 176
30 Apr 2019 0 1,085 1,060 1,085 454,250 48,736,870,000 494
02 May 2019 0 1,105 1,065 1,090 485,680 52,353,908,000 511
03 May 2019 0 1,095 1,055 1,090 70,310 7,607,980,500 928
06 May 2019 0 1,090 1,045 1,080 39,965 4,262,642,000 532
07 May 2019 0 1,090 1,070 1,080 457,044 49,581,030,500 979
08 May 2019 0 1,080 1,050 1,070 510,955 54,871,851,000 774
09 May 2019 0 1,085 1,030 1,035 530,736 55,803,641,500 1,480
10 May 2019 0 1,055 1,005 1,040 94,114 9,707,122,500 792
13 May 2019 0 1,050 1,015 1,030 302,573 31,357,972,000 1,155
14 May 2019 0 1,030 1,000 1,025 570,171 57,753,107,500 647
15 May 2019 0 1,030 1,010 1,020 643,126 65,783,154,500 675
16 May 2019 0 1,025 995 995 59,343 6,027,849,000 269
17 May 2019 0 1,025 975 1,025 272,515 27,047,148,500 509
20 May 2019 0 1,025 970 970 688,292 68,351,106,000 879
21 May 2019 0 1,020 950 1,020 684,345 66,964,835,500 740
22 May 2019 0 1,020 965 985 216,435 21,590,259,500 797
23 May 2019 0 1,025 970 1,015 202,832 20,285,374,500 1,467
24 May 2019 0 1,020 1,005 1,015 653,305 66,222,128,000 757
27 May 2019 0 1,030 1,005 1,015 698,965 71,003,842,000 777
28 May 2019 0 1,060 1,015 1,025 977,978 100,567,295,500 1,709
31 May 2019 0 1,050 1,020 1,030 63,684 6,571,957,000 1,256
10 Jun 2019 0 1,075 1,030 1,045 516,667 53,685,361,500 1,041
11 Jun 2019 0 1,045 1,025 1,025 20,646 2,135,004,000 179
12 Jun 2019 0 1,025 1,000 1,000 502,242 50,640,405,500 464
13 Jun 2019 0 1,020 995 995 250,410 25,057,328,500 408
14 Jun 2019 0 1,045 995 1,030 644,282 65,564,670,500 1,047
17 Jun 2019 0 1,045 1,015 1,030 157,333 16,202,251,500 516
18 Jun 2019 0 1,045 1,000 1,030 710,620 72,823,139,500 737
19 Jun 2019 0 1,070 1,005 1,030 174,091 17,942,355,500 515
20 Jun 2019 0 1,035 1,025 1,025 586,481 60,524,534,500 478
21 Jun 2019 0 1,030 1,020 1,025 87,352 8,969,891,000 286
24 Jun 2019 0 1,070 1,010 1,010 642,563 66,009,577,000 734
25 Jun 2019 0 1,020 1,010 1,015 71,090 7,214,187,000 298
26 Jun 2019 0 1,025 1,000 1,005 641,161 64,849,452,000 510
27 Jun 2019 0 1,010 1,000 1,010 83,404 8,360,093,500 273
28 Jun 2019 0 1,065 1,005 1,010 611,470 62,078,390,000 795
01 Jul 2019 0 1,015 1,000 1,015 92,621 9,363,024,000 637
02 Jul 2019 0 1,020 1,000 1,000 625,327 63,293,114,000 955
03 Jul 2019 0 1,010 985 995 357,675 35,677,829,000 725
04 Jul 2019 0 1,000 980 1,000 613,205 60,827,174,500 436
05 Jul 2019 0 1,005 975 995 272,937 26,997,429,000 444
08 Jul 2019 0 1,020 980 990 674,867 66,745,224,500 743
09 Jul 2019 0 990 970 975 583,530 57,199,855,000 624
10 Jul 2019 0 975 945 950 638,952 61,109,311,000 961
11 Jul 2019 0 965 935 950 535,777 50,731,710,000 710
12 Jul 2019 0 1,000 930 950 901,914 86,194,414,000 2,415
15 Jul 2019 0 955 910 920 236,276 21,822,008,500 787
16 Jul 2019 0 920 900 905 392,271 35,672,948,500 724
17 Jul 2019 0 925 885 920 110,605 9,900,012,000 502
18 Jul 2019 0 945 915 935 627,690 58,204,957,500 1,075
19 Jul 2019 0 945 930 940 446,926 41,901,916,500 687
22 Jul 2019 0 945 915 920 14,117 1,310,706,500 308
23 Jul 2019 0 935 910 915 171,226 15,768,065,000 467
24 Jul 2019 0 925 905 915 245,366 22,471,348,500 706
25 Jul 2019 0 965 905 965 274,411 25,188,592,000 904
26 Jul 2019 0 1,000 935 1,000 238,720 23,038,192,000 950
29 Jul 2019 0 1,055 985 1,050 81,782 8,306,207,000 898
30 Jul 2019 0 1,055 995 1,010 60,843 6,260,574,500 591
31 Jul 2019 0 1,015 1,000 1,010 175,747 17,721,325,500 477
01 Aug 2019 0 1,025 1,000 1,000 614,456 62,348,146,000 1,379
02 Aug 2019 0 1,010 990 990 417,312 41,625,889,000 830
05 Aug 2019 0 1,000 960 960 611,826 60,455,973,000 655
06 Aug 2019 0 960 940 960 231,495 22,146,768,000 396
07 Aug 2019 0 980 955 960 759,932 73,421,678,500 753
08 Aug 2019 0 975 950 955 799,267 77,088,712,000 791
09 Aug 2019 0 965 930 940 574,125 54,491,800,500 903
12 Aug 2019 0 965 940 960 213,483 20,241,697,000 325
13 Aug 2019 0 970 950 960 598,231 57,247,626,000 890
16 Aug 2019 0 945 935 935 267,454 25,222,276,500 297
19 Aug 2019 0 940 920 925 558,811 52,000,696,000 417
20 Aug 2019 0 935 910 935 479,221 44,328,035,500 332
21 Aug 2019 0 940 915 915 759,963 70,003,936,500 530

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SSMS : 2.715 IDR) 03 Jul 2019 05 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 21 Mar 2019 15 Apr 2019 Active
Proxy Voting   - 27 Sep 2018 22 Oct 2018 Active
Cash Dividend (1 SSMS : 24.79 IDR) 04 May 2018 09 May 2018 30 May 2018 Active
Proxy Voting   - 03 Apr 2018 26 Apr 2018 Active
Proxy Voting   - 22 Jun 2017 17 Jul 2017 Active
Cash Dividend (1 SSMS : 18.64 IDR) 26 May 2017 31 May 2017 21 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Proxy Voting   - 10 Jan 2017 02 Feb 2017 Active
Proxy Voting   - 21 Nov 2016 14 Dec 2016 Active
Proxy Voting   - 08 Aug 2016 31 Aug 2016 Active
Cash Dividend (1 SSMS : 17.66653 IDR) 01 Jun 2016 06 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active
Proxy Voting   - 29 May 2015 23 Jun 2015 Active
Cash Dividend (1 SSMS : 22.65 IDR) 24 Apr 2015 29 Apr 2015 21 May 2015 Active
Proxy Voting   - 13 Mar 2015 07 Apr 2015 Cancelled
Proxy Voting   - 17 Dec 2014 30 Dec 2014 Active
Proxy Voting   - 02 Dec 2014 22 Dec 2014 Cancelled
Cash Dividend (1 SSMS : 5.1969 IDR) 26 May 2014 02 Jun 2014 16 Jun 2014 Active
Proxy Voting   - 10 Apr 2014 28 Apr 2014 Active