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
December 12, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
22 Aug 2019 0 925 905 905 307,897 28,171,056,500 1,335
23 Aug 2019 0 910 900 905 663,660 60,104,544,500 546
26 Aug 2019 0 915 895 915 567,294 51,083,829,500 587
27 Aug 2019 0 920 895 895 560,821 51,046,107,000 635
28 Aug 2019 0 915 900 915 58,534 5,296,440,500 560
29 Aug 2019 0 920 895 910 744,039 67,268,594,500 687
02 Sep 2019 0 915 895 905 17,784 1,605,212,000 105
03 Sep 2019 0 905 890 895 269,483 24,247,281,500 227
04 Sep 2019 0 895 885 895 553,927 49,391,940,500 391
05 Sep 2019 0 900 865 895 528,869 46,543,545,000 781
06 Sep 2019 0 895 870 895 300,157 26,551,626,500 450
09 Sep 2019 0 920 890 895 331,167 29,636,508,000 528
10 Sep 2019 0 910 890 900 496,595 44,450,540,000 592
11 Sep 2019 0 900 890 895 630,812 56,461,690,500 840
12 Sep 2019 0 910 890 895 375,992 33,649,434,500 714
13 Sep 2019 0 905 890 900 268,673 23,986,851,500 528
16 Sep 2019 0 910 880 910 641,976 56,958,944,000 711
17 Sep 2019 0 915 890 900 741,474 66,553,995,500 864
18 Sep 2019 0 905 885 895 237,913 21,287,101,500 425
19 Sep 2019 0 900 885 895 220,016 19,683,616,500 311
20 Sep 2019 0 920 880 915 667,905 59,799,678,000 666
23 Sep 2019 0 960 910 955 677,846 62,183,344,500 1,285
24 Sep 2019 0 960 920 950 368,571 34,408,569,000 784
25 Sep 2019 0 955 925 950 389,750 36,460,524,500 463
26 Sep 2019 0 950 925 945 575,344 53,949,980,000 693
30 Sep 2019 0 940 930 935 452,898 42,345,773,000 377
01 Oct 2019 0 935 925 925 340,046 31,615,562,500 452
02 Oct 2019 0 925 895 900 599,978 55,154,914,000 551
03 Oct 2019 0 900 865 900 860,020 76,208,593,000 686
04 Oct 2019 0 905 890 905 224,644 20,041,121,000 321
07 Oct 2019 0 920 890 920 382,651 34,614,465,500 826
08 Oct 2019 0 935 910 920 922,395 85,308,648,500 917
09 Oct 2019 0 925 905 905 484,963 44,365,521,500 384
10 Oct 2019 0 905 885 895 329,342 29,722,332,500 497
11 Oct 2019 0 900 885 890 723,400 64,378,749,000 532
14 Oct 2019 0 900 880 900 767,743 67,669,482,500 568
15 Oct 2019 0 900 885 890 585,428 52,383,625,500 256
16 Oct 2019 0 890 875 890 518,730 45,922,285,000 354
17 Oct 2019 0 900 880 890 337,223 29,981,653,500 502
18 Oct 2019 0 895 875 875 810,439 71,434,836,000 2,197
21 Oct 2019 0 880 865 870 885,381 77,401,710,000 481
22 Oct 2019 0 880 850 850 285,134 24,865,798,000 506
23 Oct 2019 0 860 840 840 389,650 33,247,590,000 489
24 Oct 2019 0 850 830 845 792,903 66,602,302,000 426
25 Oct 2019 0 855 835 840 609,389 51,789,713,500 372
28 Oct 2019 0 860 830 860 354,989 29,796,798,000 358
29 Oct 2019 0 865 840 860 462,968 39,796,049,500 546
30 Oct 2019 0 865 840 845 719,727 61,258,393,500 533
31 Oct 2019 0 855 810 810 879,407 73,866,562,000 1,034
01 Nov 2019 0 850 800 825 414,283 33,566,450,000 724
04 Nov 2019 0 845 815 845 233,922 19,355,629,500 615
05 Nov 2019 0 850 830 845 848,977 71,587,515,000 423
06 Nov 2019 0 845 830 835 929,988 77,657,974,000 528
07 Nov 2019 0 845 810 810 222,488 18,514,855,500 449
08 Nov 2019 0 825 810 820 328,981 26,814,440,000 417
11 Nov 2019 0 825 805 805 727,352 59,272,160,500 850
12 Nov 2019 0 810 785 790 740,692 58,803,475,500 938
13 Nov 2019 0 825 785 820 549,645 43,479,514,000 287
14 Nov 2019 0 850 815 845 32,334 2,695,632,500 983
15 Nov 2019 0 865 840 860 983,415 83,600,927,500 1,500
18 Nov 2019 0 865 845 860 568,670 48,668,144,000 760
19 Nov 2019 0 875 850 860 529,685 45,790,530,500 1,081
20 Nov 2019 0 870 850 860 264,923 22,778,667,000 623
21 Nov 2019 0 900 855 895 624,324 53,738,802,000 932
22 Nov 2019 0 910 865 890 521,716 46,112,927,500 749
25 Nov 2019 0 895 870 885 254,253 22,576,646,500 261
26 Nov 2019 0 890 845 845 44,508 3,790,518,000 189
27 Nov 2019 0 885 845 870 1,057,698 93,057,422,500 430
28 Nov 2019 0 875 855 870 704,120 61,242,245,500 254
29 Nov 2019 0 895 860 875 230,179 19,992,157,000 705
02 Dec 2019 0 895 865 875 417,439 36,561,905,500 474
03 Dec 2019 0 880 865 875 745,418 65,263,858,500 242
04 Dec 2019 0 890 865 875 733,019 64,130,756,000 312
05 Dec 2019 0 880 855 875 213,537 18,651,552,500 493
06 Dec 2019 0 880 865 875 439,824 38,483,502,500 179
09 Dec 2019 0 880 870 875 599,748 52,477,902,000 286
10 Dec 2019 0 890 865 880 757,744 66,315,217,500 826
11 Dec 2019 0 890 875 885 504,330 44,382,154,500 459
12 Dec 2019 0 900 870 880 339,861 30,220,559,000 592
13 Dec 2019 0 885 845 880 621,122 53,812,708,000 642
16 Dec 2019 0 885 840 845 750,680 65,401,058,500 810
17 Dec 2019 0 850 815 825 385,513 31,507,271,000 647
18 Dec 2019 0 830 795 825 570,955 46,006,035,500 484
19 Dec 2019 0 830 805 825 664,598 53,894,785,000 324
20 Dec 2019 0 830 805 825 564,615 46,547,796,500 422
23 Dec 2019 0 830 795 800 527,046 43,009,729,500 1,005
26 Dec 2019 0 820 800 800 676,485 54,305,111,500 647
27 Dec 2019 0 865 800 855 758,628 63,629,757,500 1,878
30 Dec 2019 0 915 830 845 899,570 77,599,681,500 3,439
02 Jan 2020 0 850 810 825 538,678 44,179,698,500 1,016
03 Jan 2020 0 840 820 830 116,444 9,614,565,000 774
06 Jan 2020 0 835 810 825 668,515 54,853,022,000 428
07 Jan 2020 0 825 805 805 787,162 63,775,458,000 655
08 Jan 2020 0 805 785 800 283,692 22,541,751,000 476
09 Jan 2020 0 850 795 845 161,941 13,130,825,500 1,238
10 Jan 2020 0 850 810 815 837,368 68,547,001,000 970
13 Jan 2020 0 820 795 800 749,120 59,950,499,500 955
14 Jan 2020 0 830 800 825 519,540 41,801,587,000 1,071
15 Jan 2020 0 825 790 790 617,344 49,324,555,500 1,127
16 Jan 2020 0 800 785 790 714,333 56,531,860,000 621
17 Jan 2020 0 830 785 815 687,849 54,544,172,000 1,033
20 Jan 2020 0 820 775 790 820,676 65,921,257,000 725
21 Jan 2020 0 830 785 825 571,231 46,074,632,000 1,117
22 Jan 2020 0 825 790 805 648,976 52,539,531,000 570
23 Jan 2020 0 820 795 820 1,001,647 80,162,056,000 611
24 Jan 2020 0 815 795 810 350,664 28,247,862,500 228
27 Jan 2020 0 810 785 785 180,817 14,372,910,000 220
28 Jan 2020 0 790 775 785 717,671 56,320,063,000 398
29 Jan 2020 0 800 770 795 723,954 56,202,892,500 582
30 Jan 2020 0 795 775 780 200,471 15,801,454,000 317
31 Jan 2020 0 800 765 800 634,398 49,447,188,500 739
03 Feb 2020 0 795 750 765 928,821 70,794,495,500 851
04 Feb 2020 0 765 730 745 587,762 43,843,169,000 321
05 Feb 2020 0 795 725 790 602,037 44,427,871,500 971
06 Feb 2020 0 800 765 800 809,392 62,616,045,500 469
07 Feb 2020 0 800 785 800 649,854 51,503,385,000 466
10 Feb 2020 0 790 775 790 793,714 62,308,403,000 865
11 Feb 2020 0 790 765 785 455,658 35,312,291,500 540
12 Feb 2020 0 800 780 790 78,540 6,203,259,000 178
13 Feb 2020 0 805 775 800 743,166 58,399,223,500 488
14 Feb 2020 0 810 780 800 628,528 49,482,799,500 368
17 Feb 2020 0 805 785 795 359,763 28,450,063,500 229
18 Feb 2020 0 805 785 795 637,950 50,546,887,000 314
19 Feb 2020 0 805 780 800 671,256 53,369,316,000 418
20 Feb 2020 0 800 775 800 570,844 45,113,628,000 414
21 Feb 2020 0 795 780 795 589,705 46,499,833,500 535

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Oct 2019 29 Oct 2019 Active
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