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 28 Mar 2024
46.25% Scripless = 4,405,000,000.000
Local Percentage
29.73%
Foreign Percentage
16.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 1,690 1,615 1,640 95,055 15,792,572,000 1,260
04 Apr 2023 0 1,670 1,530 1,605 85,265 13,873,510,000 1,243
05 Apr 2023 0 1,625 1,530 1,545 82,412 13,040,001,500 1,378
06 Apr 2023 0 1,590 1,545 1,585 92,821 14,493,458,500 614
10 Apr 2023 0 1,655 1,585 1,645 130,284 21,156,403,500 836
11 Apr 2023 0 1,655 1,605 1,635 78,700 12,890,978,500 658
12 Apr 2023 0 1,675 1,615 1,635 91,351 14,926,771,000 735
14 Apr 2023 0 1,685 1,630 1,630 72,492 11,999,575,500 580
17 Apr 2023 0 1,665 1,630 1,655 190,133 31,332,898,000 433
18 Apr 2023 0 1,675 1,650 1,670 71,609 11,921,859,500 406
26 Apr 2023 0 1,720 1,655 1,720 220,019 36,837,035,500 1,087
27 Apr 2023 0 1,720 1,660 1,700 66,045 11,164,862,500 640
28 Apr 2023 0 1,715 1,695 1,710 105,832 18,043,692,000 381
02 May 2023 0 1,735 1,665 1,685 128,746 21,592,556,500 365
02 May 2023 0 1,735 1,665 1,685 128,746 21,592,556,500 365
02 May 2023 0 1,735 1,665 1,685 128,746 21,592,556,500 365
02 May 2023 0 1,735 1,665 1,685 128,746 21,592,556,500 365
03 May 2023 0 1,730 1,660 1,710 124,616 20,932,939,500 303
04 May 2023 0 1,715 1,685 1,715 128,042 21,700,638,500 241
05 May 2023 0 1,820 1,705 1,775 65,043 11,330,529,500 930
08 May 2023 0 1,805 1,720 1,735 74,763 13,186,587,000 1,222
09 May 2023 0 1,795 1,735 1,785 97,226 17,252,182,500 1,335
10 May 2023 0 1,820 1,720 1,750 66,235 11,753,895,500 1,048
11 May 2023 0 1,780 1,710 1,775 102,027 17,800,379,000 1,751
12 May 2023 0 1,785 1,720 1,740 76,247 13,269,895,000 892
15 May 2023 0 1,750 1,670 1,745 82,712 14,163,666,000 1,005
16 May 2023 0 1,765 1,710 1,750 70,371 12,203,719,500 727
17 May 2023 0 1,745 1,650 1,670 70,036 11,792,123,000 675
19 May 2023 0 1,670 1,580 1,600 71,665 11,530,723,500 890
22 May 2023 0 1,625 1,550 1,625 78,158 12,392,960,000 1,089
23 May 2023 0 1,640 1,575 1,630 73,713 11,839,898,000 903
24 May 2023 0 1,630 1,520 1,525 85,809 13,542,497,500 2,449
25 May 2023 0 1,535 1,420 1,450 107,576 15,700,551,500 2,517
26 May 2023 0 1,450 1,355 1,375 99,774 13,797,303,500 1,643
29 May 2023 0 1,415 1,305 1,310 150,885 20,835,849,000 1,802
30 May 2023 0 1,310 1,220 1,220 86,126 10,702,561,000 1,496
05 Jun 2023 0 1,535 1,365 1,455 143,038 20,571,287,500 3,302
06 Jun 2023 0 1,455 1,335 1,335 98,799 13,701,926,000 1,251
07 Jun 2023 0 1,420 1,225 1,315 100,561 13,515,545,000 2,299
08 Jun 2023 0 1,350 1,240 1,260 110,623 14,182,578,000 1,694
09 Jun 2023 0 1,285 1,220 1,285 78,531 9,853,239,000 1,483
12 Jun 2023 0 1,350 1,235 1,350 84,419 10,708,898,000 1,542
13 Jun 2023 0 1,340 1,270 1,270 178,199 22,858,255,500 887
14 Jun 2023 0 1,315 1,260 1,315 112,690 14,375,601,000 965
15 Jun 2023 0 1,325 1,270 1,285 117,422 15,133,674,500 881
16 Jun 2023 0 1,310 1,260 1,310 133,891 17,158,960,500 687
19 Jun 2023 0 1,335 1,295 1,335 91,407 12,110,378,000 765
20 Jun 2023 0 1,410 1,320 1,390 80,410 11,051,667,000 1,283
21 Jun 2023 0 1,405 1,315 1,320 90,566 12,109,385,500 1,882
22 Jun 2023 0 1,365 1,285 1,315 72,152 9,519,386,000 1,057
23 Jun 2023 0 1,350 1,310 1,340 70,393 9,402,789,000 734
26 Jun 2023 0 1,345 1,280 1,280 99,203 12,918,670,500 1,151
27 Jun 2023 0 1,295 1,210 1,210 147,008 18,343,224,000 3,183
03 Jul 2023 0 1,240 1,175 1,205 142,482 17,156,472,000 1,400
04 Jul 2023 0 1,270 1,210 1,240 83,440 10,361,479,000 1,209
05 Jul 2023 0 1,310 1,240 1,290 91,941 11,729,233,500 1,362
06 Jul 2023 0 1,300 1,270 1,290 6,129 785,418,000 495
07 Jul 2023 0 1,300 1,250 1,285 34,382 4,382,715,000 782
10 Jul 2023 0 1,315 1,275 1,285 129,430 16,872,319,500 1,049
11 Jul 2023 0 1,320 1,255 1,295 134,438 17,484,835,500 1,502
12 Jul 2023 0 1,295 1,240 1,240 106,332 13,488,388,000 1,758
14 Jul 2023 0 1,265 1,220 1,220 60,798 7,504,920,000 1,382
17 Jul 2023 0 1,245 1,210 1,220 95,672 11,715,580,500 897
18 Jul 2023 0 1,250 1,220 1,250 83,169 10,257,955,000 849
20 Jul 2023 0 1,250 1,210 1,225 113,580 13,968,951,500 1,272
21 Jul 2023 0 1,235 1,195 1,220 96,460 11,708,985,500 1,352
24 Jul 2023 0 1,240 1,210 1,220 90,012 10,996,476,000 1,015
25 Jul 2023 0 1,250 1,215 1,215 107,647 13,286,998,500 1,166
26 Jul 2023 0 1,220 1,200 1,205 38,160 4,603,299,000 762
27 Jul 2023 0 1,220 1,200 1,200 92,949 11,245,059,000 615
28 Jul 2023 0 1,205 1,135 1,170 109,307 12,708,849,000 1,994
31 Jul 2023 0 1,200 1,145 1,195 113,774 13,353,804,500 934
01 Aug 2023 0 1,200 1,175 1,195 93,911 11,136,242,000 521
02 Aug 2023 0 1,215 1,150 1,215 105,716 12,445,571,000 545
03 Aug 2023 0 1,225 1,195 1,195 94,845 11,483,405,500 507
07 Aug 2023 0 1,165 1,140 1,140 94,009 10,855,952,000 833
08 Aug 2023 0 1,150 1,120 1,135 101,678 11,535,044,000 1,327
09 Aug 2023 0 1,165 1,125 1,135 92,186 10,601,899,500 673
10 Aug 2023 0 1,155 1,120 1,150 101,891 11,632,060,500 589
11 Aug 2023 0 1,190 1,135 1,190 101,366 11,638,208,000 657
14 Aug 2023 0 1,195 1,140 1,195 110,045 12,757,521,500 1,020
15 Aug 2023 0 1,195 1,160 1,175 99,575 11,671,878,000 799
16 Aug 2023 0 1,225 1,165 1,225 120,346 14,220,749,000 1,172
18 Aug 2023 0 1,220 1,190 1,205 106,375 12,754,850,500 1,244
21 Aug 2023 0 1,210 1,190 1,205 109,436 13,123,167,000 592
22 Aug 2023 0 1,240 1,195 1,225 104,940 12,731,344,500 768
23 Aug 2023 0 1,240 1,215 1,215 93,379 11,483,715,000 477
24 Aug 2023 0 1,235 1,210 1,225 92,276 11,254,963,000 471
25 Aug 2023 0 1,240 1,170 1,210 92,567 11,100,435,500 1,256
29 Aug 2023 0 1,215 1,190 1,200 88,371 10,610,540,500 787
30 Aug 2023 0 1,215 1,190 1,190 91,642 11,002,688,500 326
31 Aug 2023 0 1,230 1,195 1,230 142,377 17,172,884,500 620
01 Sep 2023 0 1,240 1,110 1,205 83,598 10,201,123,000 1,025
04 Sep 2023 0 1,250 1,195 1,240 108,042 13,302,168,500 1,175
05 Sep 2023 0 1,255 1,210 1,215 82,641 10,157,158,000 739
06 Sep 2023 0 1,230 1,200 1,210 91,456 11,090,421,500 805
07 Sep 2023 0 1,215 1,160 1,195 95,259 11,283,940,000 1,666
08 Sep 2023 0 1,195 1,165 1,195 23,496 2,787,219,000 698
11 Sep 2023 0 1,200 1,175 1,195 11,008 1,302,749,500 341
12 Sep 2023 0 1,195 1,180 1,195 4,205 501,379,000 290
13 Sep 2023 0 1,195 1,175 1,185 58,001 6,860,501,500 629
15 Sep 2023 0 1,205 1,175 1,175 86,320 10,312,891,500 478
18 Sep 2023 0 1,200 1,175 1,180 76,223 9,081,475,500 359
19 Sep 2023 0 1,195 1,175 1,175 97,668 11,592,039,000 233
20 Sep 2023 0 1,225 1,175 1,200 104,363 12,500,210,000 824
21 Sep 2023 0 1,220 1,185 1,195 101,812 12,314,860,000 760
22 Sep 2023 0 1,215 1,180 1,205 98,622 11,781,799,500 467
25 Sep 2023 0 1,275 1,200 1,210 162,440 19,825,516,000 1,391
26 Sep 2023 0 1,230 1,185 1,210 104,998 12,745,764,500 697
27 Sep 2023 0 1,215 1,180 1,210 111,547 13,404,002,000 592
02 Oct 2023 0 1,250 1,170 1,220 100,631 12,137,372,500 1,049
03 Oct 2023 0 1,260 1,220 1,250 31,110 3,881,019,000 1,187
04 Oct 2023 0 1,295 1,240 1,295 88,967 11,237,767,000 1,716
05 Oct 2023 0 1,345 1,275 1,305 66,839 8,704,663,500 1,317
06 Oct 2023 0 1,310 1,270 1,290 18,376 2,368,937,000 787
09 Oct 2023 0 1,300 1,190 1,215 28,086 3,425,195,000 1,991
10 Oct 2023 0 1,235 1,205 1,205 61,842 7,558,252,500 994
11 Oct 2023 0 1,265 1,205 1,210 152,005 18,625,530,000 842
12 Oct 2023 0 1,235 1,195 1,200 368,478 44,358,115,500 925
13 Oct 2023 0 1,225 1,180 1,200 121,279 14,597,400,500 921
16 Oct 2023 0 1,215 1,185 1,200 105,164 12,649,982,000 567
17 Oct 2023 0 1,265 1,205 1,265 89,852 11,079,306,000 1,048
19 Oct 2023 0 1,215 1,120 1,200 308,710 35,798,174,000 2,812
20 Oct 2023 0 1,205 1,180 1,205 15,617 1,864,232,500 766
23 Oct 2023 0 1,205 1,180 1,190 18,749 2,230,852,000 982
24 Oct 2023 0 1,200 1,180 1,180 51,227 6,097,219,500 729
26 Oct 2023 0 1,175 1,145 1,160 57,699 6,694,574,500 959
27 Oct 2023 0 1,170 1,145 1,145 90,156 10,428,253,500 1,085
30 Oct 2023 0 1,155 1,110 1,140 72,366 8,225,127,500 1,179
31 Oct 2023 0 1,155 1,090 1,145 75,160 8,416,700,000 1,577
01 Nov 2023 0 1,150 1,090 1,110 51,412 5,726,031,000 1,011
02 Nov 2023 0 1,145 1,100 1,130 66,724 7,514,680,000 586
03 Nov 2023 0 1,150 1,130 1,145 57,061 6,519,149,500 393
06 Nov 2023 0 1,150 1,135 1,145 17,538 2,007,058,000 302
07 Nov 2023 0 1,155 1,130 1,155 76,053 8,711,988,000 837
08 Nov 2023 0 1,160 1,130 1,155 83,258 9,532,132,000 770
09 Nov 2023 0 1,155 1,120 1,145 90,813 10,299,534,000 718
10 Nov 2023 0 1,140 1,110 1,110 71,729 8,091,209,500 640
13 Nov 2023 0 1,125 1,105 1,125 71,806 8,036,687,500 457
14 Nov 2023 0 1,135 1,105 1,105 81,777 9,124,129,000 676
15 Nov 2023 0 1,130 1,105 1,105 70,876 7,946,088,000 531
16 Nov 2023 0 1,125 1,110 1,125 68,792 7,693,457,500 374
17 Nov 2023 0 1,125 1,105 1,115 72,310 8,079,304,500 382
20 Nov 2023 0 1,120 1,095 1,095 81,426 9,040,689,000 759
21 Nov 2023 0 1,110 1,070 1,075 70,994 7,751,144,500 692
22 Nov 2023 0 1,090 1,055 1,065 53,681 5,753,526,000 428
23 Nov 2023 0 1,095 1,060 1,070 83,710 8,989,111,500 561
24 Nov 2023 0 1,095 1,065 1,080 71,797 7,767,914,000 453
27 Nov 2023 0 1,100 1,070 1,070 31,608 3,456,272,500 359
28 Nov 2023 0 1,085 1,050 1,060 13,835 1,464,763,000 851
29 Nov 2023 0 1,080 1,025 1,035 87,735 9,310,561,500 1,219
30 Nov 2023 0 1,045 1,000 1,015 121,625 12,389,982,000 1,342
01 Dec 2023 0 1,025 1,000 1,005 74,135 7,472,792,500 1,585
04 Dec 2023 0 1,010 980 980 73,637 7,338,261,000 2,261
05 Dec 2023 0 1,040 985 1,015 108,895 11,032,304,500 1,206
06 Dec 2023 0 1,025 985 1,000 98,483 9,879,860,500 1,406
07 Dec 2023 0 1,015 980 1,010 101,540 10,177,583,500 862
08 Dec 2023 0 1,020 1,000 1,015 86,192 8,692,333,500 629
11 Dec 2023 0 1,035 995 1,020 102,199 10,355,551,500 840
12 Dec 2023 0 1,020 995 1,000 87,601 8,817,876,000 807
13 Dec 2023 0 1,005 935 980 100,500 9,861,162,000 1,828
14 Dec 2023 0 1,000 955 980 107,870 10,507,310,000 849
15 Dec 2023 0 1,005 955 955 107,022 10,607,629,000 716
18 Dec 2023 0 1,020 955 1,020 121,103 12,095,229,000 1,483
19 Dec 2023 0 1,030 1,000 1,005 91,664 9,253,158,000 805
20 Dec 2023 0 1,020 995 1,000 33,793 3,405,667,000 777
21 Dec 2023 0 1,025 995 1,000 80,655 8,144,542,500 788
22 Dec 2023 0 1,020 990 1,020 102,271 10,265,651,000 727
28 Dec 2023 0 1,055 1,020 1,030 72,214 7,510,754,000 734
29 Dec 2023 0 1,050 1,020 1,045 117,908 12,231,984,500 667
02 Jan 2024 0 1,045 1,000 1,025 117,285 11,856,498,500 1,102
03 Jan 2024 0 1,015 985 1,005 99,582 9,961,158,500 1,182
04 Jan 2024 0 1,015 995 1,005 15,877 1,601,340,500 415
05 Jan 2024 0 1,010 980 980 31,034 3,057,885,500 1,367
08 Jan 2024 0 995 960 960 91,062 8,863,731,500 1,196
10 Jan 2024 0 990 965 980 101,470 9,934,563,000 1,215
11 Jan 2024 0 980 945 970 106,597 10,338,936,000 1,218
12 Jan 2024 0 975 955 955 97,266 9,389,882,000 1,003
15 Jan 2024 0 985 960 975 76,814 7,466,030,000 858
16 Jan 2024 0 995 970 970 90,900 8,950,537,000 810
17 Jan 2024 0 980 950 975 95,018 9,205,171,500 1,176
18 Jan 2024 0 990 970 980 92,482 9,070,282,500 793
19 Jan 2024 0 995 965 995 101,023 9,870,964,500 793
22 Jan 2024 0 1,005 975 990 103,499 10,236,850,000 1,054
23 Jan 2024 0 1,200 990 1,160 203,122 22,366,998,000 6,775
24 Jan 2024 0 1,245 1,100 1,235 175,193 20,376,044,000 3,554
25 Jan 2024 0 1,270 1,175 1,225 135,632 16,601,728,000 2,833
26 Jan 2024 0 1,230 1,165 1,230 129,211 15,333,007,000 1,415
29 Jan 2024 0 1,235 1,180 1,190 113,059 13,715,872,000 1,081
30 Jan 2024 0 1,205 1,145 1,190 112,786 13,224,249,500 1,004
31 Jan 2024 0 1,245 1,190 1,190 115,502 14,004,819,500 1,064
01 Feb 2024 0 1,200 1,125 1,140 106,603 12,299,868,000 1,354
02 Feb 2024 0 1,190 1,115 1,155 101,975 11,866,756,500 1,149
05 Feb 2024 0 1,290 1,145 1,245 153,845 18,385,925,500 2,151
06 Feb 2024 0 1,330 1,205 1,205 137,411 17,502,543,000 2,925
07 Feb 2024 0 1,260 1,200 1,200 113,077 13,768,738,000 1,511
12 Feb 2024 0 1,190 1,115 1,120 62,885 7,137,212,000 1,582
13 Feb 2024 0 1,140 1,080 1,080 126,828 13,971,491,500 1,190
15 Feb 2024 0 1,110 1,020 1,020 126,779 13,793,621,500 1,046
16 Feb 2024 0 1,150 1,035 1,090 121,818 13,356,976,500 1,723
19 Feb 2024 0 1,120 1,065 1,100 100,702 11,007,203,000 1,487
20 Feb 2024 0 1,145 1,095 1,095 78,701 8,858,420,500 827
21 Feb 2024 0 1,125 1,080 1,125 112,037 12,292,988,500 1,403
22 Feb 2024 0 1,145 1,100 1,130 11,814 1,334,647,000 506
23 Feb 2024 0 1,135 1,095 1,135 89,115 9,893,713,000 651
26 Feb 2024 0 1,135 1,100 1,105 59,208 6,561,165,500 535
27 Feb 2024 0 1,115 1,065 1,085 92,775 10,087,830,500 1,237
28 Feb 2024 0 1,090 1,060 1,085 79,361 8,524,537,000 706
29 Feb 2024 0 1,135 1,070 1,135 97,238 10,729,566,500 1,243
01 Mar 2024 0 1,155 1,085 1,155 86,771 9,690,864,000 1,248
04 Mar 2024 0 1,175 1,130 1,160 99,643 11,496,580,000 1,442
05 Mar 2024 0 1,170 1,090 1,120 103,523 11,685,370,000 1,469
06 Mar 2024 0 1,110 1,095 1,100 8,400 925,832,000 310
07 Mar 2024 0 1,125 1,085 1,085 11,166 1,229,889,500 424
08 Mar 2024 0 1,110 1,080 1,080 93,877 10,304,723,500 635
13 Mar 2024 0 1,110 1,080 1,085 74,249 8,136,017,000 759
14 Mar 2024 0 1,105 1,085 1,085 98,747 10,810,152,000 629
15 Mar 2024 0 1,115 1,090 1,115 46,399 5,117,234,000 586
18 Mar 2024 0 1,170 1,115 1,140 99,313 11,272,971,000 1,144
19 Mar 2024 0 1,170 1,100 1,110 95,624 10,853,373,000 1,205
20 Mar 2024 0 1,120 1,090 1,105 83,709 9,257,540,500 755
21 Mar 2024 0 1,115 1,070 1,070 85,634 9,397,495,500 777
22 Mar 2024 0 1,090 1,055 1,065 308,937 32,969,702,000 1,564
25 Mar 2024 0 1,080 1,030 1,045 94,127 9,943,962,000 999
26 Mar 2024 0 1,055 1,035 1,045 84,459 8,830,372,500 874
27 Mar 2024 0 1,050 1,020 1,025 92,966 9,591,476,000 992
28 Mar 2024 0 1,040 1,020 1,040 80,378 8,274,625,500 492

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Apr 2024 25 Apr 2024 Active
Proxy Voting   - 10 Nov 2023 05 Dec 2023 Active
Cash Dividend (1 SSMS : 74.64 IDR) 16 May 2023 19 May 2023 08 Jun 2023 Active
Proxy Voting   - 13 Apr 2023 08 May 2023 Active
Cash Dividend (1 SSMS : 74.64 IDR) 11 Oct 2022 13 Oct 2022 28 Oct 2022 Active
Proxy Voting   - 08 Sep 2022 30 Sep 2022 Active
Cash Dividend (1 SSMS : 80.15 IDR) 02 Jun 2022 06 Jun 2022 21 Jun 2022 Active
Proxy Voting   - 28 Apr 2022 23 May 2022 Active
Proxy Voting   - 15 Dec 2021 07 Jan 2022 Active
Cash Dividend (1 SSMS : 30.49 IDR) 08 Jun 2021 10 Jun 2021 28 Jun 2021 Active
Proxy Voting   - 05 May 2021 28 May 2021 Active
Proxy Voting   - 04 Jun 2020 29 Jun 2020 Active
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