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 25 Sep 2020
46.25% Scripless = 4,405,000,000.000
Local Percentage
34.77%
Foreign Percentage
11.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
24 Feb 2020 0 795 780 785 301,335 23,599,285,000 471
25 Feb 2020 0 820 775 820 748,738 59,137,384,500 983
26 Feb 2020 0 825 780 795 796,608 63,242,464,500 605
27 Feb 2020 0 810 770 795 234,847 18,264,535,000 689
28 Feb 2020 0 810 755 810 59,170 4,704,467,000 519
02 Mar 2020 0 840 770 840 732,274 57,416,394,000 1,007
03 Mar 2020 0 840 800 805 656,677 53,144,620,500 694
04 Mar 2020 0 810 780 785 214,475 16,880,255,000 683
05 Mar 2020 0 790 775 775 533,559 41,746,285,000 666
06 Mar 2020 0 825 765 825 776,375 60,484,838,500 758
09 Mar 2020 0 800 765 765 579,781 45,061,500,000 603
10 Mar 2020 0 800 755 780 566,610 43,854,094,000 558
11 Mar 2020 0 800 770 795 227,176 17,781,277,500 335
12 Mar 2020 0 800 760 800 720,367 56,707,577,000 549
13 Mar 2020 0 810 780 810 14,158 1,130,034,500 249
16 Mar 2020 0 795 785 790 33,733 2,660,186,500 86
17 Mar 2020 0 790 770 770 153,167 11,874,804,000 377
18 Mar 2020 0 785 765 780 99,311 7,672,789,000 152
19 Mar 2020 0 840 765 840 31,969 2,633,376,500 492
20 Mar 2020 0 840 790 840 127,173 10,350,621,000 618
23 Mar 2020 0 840 805 815 66,504 5,467,374,000 138
24 Mar 2020 0 840 815 835 171,912 14,203,040,000 260
27 Mar 2020 0 970 920 955 98,471 9,280,330,000 714
30 Mar 2020 0 955 905 920 84,858 7,822,584,500 235
31 Mar 2020 0 960 920 935 87,327 8,274,792,000 201
01 Apr 2020 0 970 935 965 79,671 7,591,351,500 201
02 Apr 2020 0 1,000 915 1,000 88,710 8,673,344,000 336
03 Apr 2020 0 1,045 1,000 1,005 93,598 9,429,637,000 244
06 Apr 2020 0 1,045 975 1,045 101,536 10,107,763,000 770
07 Apr 2020 0 1,060 1,010 1,010 108,299 11,266,463,500 648
08 Apr 2020 0 1,015 975 975 99,729 9,936,349,500 503
09 Apr 2020 0 1,015 955 1,000 93,283 8,992,846,500 194
13 Apr 2020 0 1,050 1,000 1,000 118,186 11,999,579,500 189
14 Apr 2020 0 1,015 985 990 89,607 8,892,923,500 290
15 Apr 2020 0 1,000 975 975 88,043 8,776,897,000 145
17 Apr 2020 0 990 925 955 110,500 10,508,319,500 421
20 Apr 2020 0 960 930 930 90,014 8,565,218,500 209
21 Apr 2020 0 930 905 925 120,966 11,142,015,000 286
22 Apr 2020 0 925 895 915 98,543 8,988,004,000 138
24 Apr 2020 0 910 885 885 3,778 337,272,000 107
27 Apr 2020 0 925 885 895 746 66,783,000 38
29 Apr 2020 0 915 890 900 3,566 319,848,500 88
30 Apr 2020 0 915 895 895 4,921 443,116,000 178
04 May 2020 0 910 895 895 2,800 251,727,500 69
05 May 2020 0 910 890 900 527 47,247,500 51
06 May 2020 0 905 895 895 3,970 357,294,000 121
08 May 2020 0 905 895 895 119 10,684,500 17
11 May 2020 0 905 875 885 3,603 322,015,000 223
13 May 2020 0 910 865 880 8,310 737,525,500 221
15 May 2020 0 910 865 910 15,551 1,371,190,000 275
18 May 2020 0 925 900 925 2,778 254,479,500 128
19 May 2020 0 950 920 945 7,932 740,930,000 415
20 May 2020 0 965 925 930 2,360 221,521,000 133
26 May 2020 0 935 910 910 2,724 250,598,500 280
27 May 2020 0 915 900 900 572 51,736,000 47
28 May 2020 0 915 895 895 6,238 563,528,500 177
29 May 2020 0 905 835 835 15,782 1,339,549,000 197
02 Jun 2020 0 860 810 835 11,439 951,359,500 774
03 Jun 2020 0 895 835 875 25,310 2,190,591,000 1,495
04 Jun 2020 0 955 875 875 17,336 1,594,251,500 1,320
05 Jun 2020 0 895 825 860 12,603 1,091,139,000 252
08 Jun 2020 0 895 825 845 80,807 6,806,145,500 694
09 Jun 2020 0 860 840 855 18,020 1,532,398,500 485
10 Jun 2020 0 860 825 830 4,823 403,196,500 222
11 Jun 2020 0 850 785 850 29,272 2,458,774,000 642
12 Jun 2020 0 850 820 825 76,816 6,480,456,000 315
15 Jun 2020 0 835 800 800 7,373 600,776,000 121
16 Jun 2020 0 820 800 820 13,653 1,108,830,000 384
17 Jun 2020 0 825 805 810 7,097 578,966,500 204
18 Jun 2020 0 815 805 810 3,105 251,467,000 108
19 Jun 2020 0 815 790 800 10,222 816,658,500 370
22 Jun 2020 0 815 790 805 10,898 876,920,500 223
23 Jun 2020 0 805 775 780 56,088 4,463,912,000 290
24 Jun 2020 0 800 780 790 9,776 774,048,000 115
25 Jun 2020 0 795 785 795 6,060 478,764,000 57
26 Jun 2020 0 800 780 790 5,483 431,350,000 163
29 Jun 2020 0 790 770 790 6,208 485,394,000 224
30 Jun 2020 0 800 780 780 10,723 846,028,500 186
01 Jul 2020 0 790 760 790 18,001 1,399,930,000 395
02 Jul 2020 0 800 780 785 13,435 1,064,246,500 268
03 Jul 2020 0 790 775 790 16,540 1,298,085,000 138
06 Jul 2020 0 800 785 795 20,868 1,656,455,500 161
08 Jul 2020 0 805 790 800 18,102 1,446,524,000 158
09 Jul 2020 0 805 795 795 1,698 135,612,000 71
10 Jul 2020 0 800 790 795 809 64,239,000 38
13 Jul 2020 0 800 790 800 17,793 1,414,446,000 115
14 Jul 2020 0 805 790 800 720 57,329,000 56
15 Jul 2020 0 840 800 825 26,347 2,177,067,500 440
16 Jul 2020 0 840 810 820 7,820 646,021,000 263
17 Jul 2020 0 830 815 830 7,202 590,908,500 113
20 Jul 2020 0 860 830 840 31,062 2,634,035,000 486
21 Jul 2020 0 850 820 850 8,222 686,660,500 228
22 Jul 2020 0 850 830 850 2,522 211,758,000 140
23 Jul 2020 0 855 835 845 7,408 627,000,000 267
24 Jul 2020 0 850 840 845 5,331 450,520,000 74
27 Jul 2020 0 855 845 850 4,611 390,828,000 85
28 Jul 2020 0 855 830 835 906 75,954,000 67
29 Jul 2020 0 840 825 835 1,810 150,372,500 68
30 Jul 2020 0 840 815 820 7,453 619,475,500 128
03 Aug 2020 0 825 780 785 6,191 489,280,000 309
04 Aug 2020 0 800 780 795 7,442 586,123,000 282
05 Aug 2020 0 805 795 795 21,514 1,715,610,500 141
06 Aug 2020 0 860 790 860 23,912 1,915,098,000 161
07 Aug 2020 0 860 810 820 3,846 322,451,500 260
10 Aug 2020 0 820 800 820 5,614 451,659,000 110
11 Aug 2020 0 830 810 825 4,425 362,119,500 179
12 Aug 2020 0 835 810 835 1,977 163,294,500 49
13 Aug 2020 0 840 820 835 3,098 257,915,000 83
14 Aug 2020 0 835 815 820 2,225 182,515,500 56
19 Aug 2020 0 860 820 825 3,122 259,414,000 72
24 Aug 2020 0 835 820 835 331 27,402,000 32
25 Aug 2020 0 835 785 805 12,281 988,929,500 237
26 Aug 2020 0 815 800 805 2,362 189,751,000 101
27 Aug 2020 0 810 800 800 2,483 198,979,000 64
28 Aug 2020 0 810 795 810 2,395 191,105,000 155
31 Aug 2020 0 860 805 860 41,436 3,512,393,000 553
01 Sep 2020 0 935 845 850 81,498 7,028,518,000 719
02 Sep 2020 0 875 825 870 11,379 976,660,500 268
03 Sep 2020 0 920 855 870 51,775 4,517,525,500 287
04 Sep 2020 0 875 840 850 7,468 633,653,500 119
07 Sep 2020 0 850 820 830 57,716 4,820,497,500 217
09 Sep 2020 0 845 820 825 54,303 4,546,974,000 164
10 Sep 2020 0 840 800 825 4,006 326,469,500 306
11 Sep 2020 0 830 785 820 4,806 393,687,500 123
14 Sep 2020 0 835 800 825 4,559 373,239,500 278
15 Sep 2020 0 835 820 825 446 36,940,000 29
16 Sep 2020 0 845 815 845 1,276 107,511,500 49
18 Sep 2020 0 880 825 825 1,454 122,245,000 103
21 Sep 2020 0 830 810 810 58,223 4,758,022,000 224
22 Sep 2020 0 810 790 800 865 69,184,500 43
23 Sep 2020 0 835 800 835 3,954 324,558,000 80
24 Sep 2020 0 840 785 790 7,137 565,786,000 216
25 Sep 2020 0 805 790 795 2,181 173,937,500 320

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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