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 11 May 2021
46.25% Scripless = 4,405,000,000.000
Local Percentage
36.21%
Foreign Percentage
10.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Sep 2020 0 820 795 820 3,725 301,732,000 50
30 Sep 2020 0 820 795 800 1,153 92,389,500 52
01 Oct 2020 0 805 790 805 2,368 189,101,000 36
05 Oct 2020 0 825 800 805 362 29,421,000 35
06 Oct 2020 0 805 790 800 1,263 100,683,500 37
07 Oct 2020 0 815 800 800 809 64,971,000 35
08 Oct 2020 0 810 800 805 215 17,242,000 14
09 Oct 2020 0 810 795 800 299 23,953,500 29
12 Oct 2020 0 815 800 805 499 40,146,000 19
13 Oct 2020 0 845 795 835 4,429 363,374,500 88
14 Oct 2020 0 855 810 840 1,480 123,083,500 72
15 Oct 2020 0 840 805 830 849 69,543,500 53
16 Oct 2020 0 835 810 835 402 33,223,000 25
19 Oct 2020 0 840 815 815 142 11,643,500 21
20 Oct 2020 0 825 805 810 1,021 82,740,000 43
21 Oct 2020 0 820 795 800 2,792 224,177,500 249
22 Oct 2020 0 805 795 800 1,438 114,962,000 60
23 Oct 2020 0 820 795 800 3,365 269,274,000 66
26 Oct 2020 0 830 805 810 1,769 144,930,000 158
27 Oct 2020 0 830 800 815 3,885 313,590,000 121
02 Nov 2020 0 825 800 800 2,051 165,344,000 133
03 Nov 2020 0 815 800 815 1,503 121,752,500 45
05 Nov 2020 0 845 805 835 3,842 318,854,000 103
06 Nov 2020 0 870 835 865 12,777 1,097,059,000 686
09 Nov 2020 0 875 850 850 784 67,588,500 62
10 Nov 2020 0 885 820 875 7,174 612,717,500 363
11 Nov 2020 0 875 850 875 2,902 251,959,000 136
12 Nov 2020 0 890 850 850 2,534 220,888,500 190
13 Nov 2020 0 890 850 860 3,619 316,467,000 132
16 Nov 2020 0 885 855 860 8,371 730,913,000 145
17 Nov 2020 0 865 835 840 5,875 497,220,000 354
18 Nov 2020 0 850 805 805 56,062 4,551,483,500 1,199
19 Nov 2020 0 825 805 810 27,399 2,221,048,000 589
20 Nov 2020 0 820 790 795 69,928 5,589,977,500 1,038
23 Nov 2020 0 805 795 800 27,907 2,230,476,000 404
24 Nov 2020 0 830 765 770 121,061 9,462,767,500 3,170
25 Nov 2020 0 790 765 770 57,648 4,470,397,000 2,055
26 Nov 2020 0 780 735 735 137,579 10,340,997,500 2,481
27 Nov 2020 0 750 700 700 306,017 21,971,520,500 3,663
30 Nov 2020 0 750 690 690 884,812 62,320,353,000 5,932
01 Dec 2020 0 780 690 780 452,135 33,575,872,500 5,308
02 Dec 2020 0 815 770 780 303,343 23,942,576,500 4,965
03 Dec 2020 0 925 785 915 972,228 83,368,525,500 10,259
04 Dec 2020 0 900 855 875 456,915 39,911,190,500 5,068
07 Dec 2020 0 940 880 885 257,296 23,168,217,000 2,758
08 Dec 2020 0 895 855 865 187,517 16,320,296,000 2,336
10 Dec 2020 0 880 840 855 131,280 11,322,668,500 1,710
11 Dec 2020 0 975 845 895 407,403 36,547,559,500 3,869
14 Dec 2020 0 910 870 870 154,035 13,616,967,500 2,000
15 Dec 2020 0 880 850 860 96,290 8,338,494,500 1,028
16 Dec 2020 0 885 860 860 130,038 11,291,626,000 1,124
17 Dec 2020 0 900 850 900 200,736 17,669,707,500 1,685
18 Dec 2020 0 1,090 900 1,065 1,096,087 109,580,256,500 9,823
21 Dec 2020 0 1,300 1,060 1,220 802,400 97,080,723,000 10,067
22 Dec 2020 0 1,270 1,135 1,175 289,456 34,797,726,500 4,954
23 Dec 2020 0 1,260 1,125 1,250 356,257 42,990,447,000 4,136
28 Dec 2020 0 1,335 1,240 1,280 456,954 58,628,311,000 6,054
29 Dec 2020 0 1,295 1,240 1,245 157,050 19,819,869,500 2,861
30 Dec 2020 0 1,270 1,200 1,250 174,179 21,479,599,500 2,595
04 Jan 2021 0 1,320 1,210 1,285 282,941 35,941,613,000 3,852
05 Jan 2021 0 1,350 1,255 1,340 555,893 72,619,678,500 7,593
06 Jan 2021 0 1,420 1,270 1,315 443,752 59,313,191,500 7,305
07 Jan 2021 0 1,360 1,315 1,330 251,396 33,464,192,000 2,910
08 Jan 2021 0 1,345 1,300 1,300 157,900 20,713,718,500 2,766
11 Jan 2021 0 1,325 1,280 1,300 115,936 15,051,600,000 2,407
12 Jan 2021 0 1,300 1,225 1,230 214,386 26,884,251,000 4,355
13 Jan 2021 0 1,265 1,165 1,230 248,337 30,420,020,500 4,061
14 Jan 2021 0 1,240 1,195 1,200 171,007 20,724,073,500 2,771
15 Jan 2021 0 1,215 1,165 1,165 206,896 24,465,327,500 3,115
18 Jan 2021 0 1,165 1,085 1,085 262,967 29,095,619,000 4,323
19 Jan 2021 0 1,150 1,010 1,060 224,993 24,667,730,500 3,532
20 Jan 2021 0 1,080 1,020 1,045 110,156 11,601,671,500 2,233
21 Jan 2021 0 1,130 1,045 1,090 203,241 22,403,073,000 3,543
22 Jan 2021 0 1,140 1,040 1,055 239,219 26,184,434,500 3,458
25 Jan 2021 0 1,055 985 985 230,725 22,858,296,500 2,170
26 Jan 2021 0 1,025 920 920 238,510 22,734,029,500 2,887
27 Jan 2021 0 955 875 950 237,999 21,928,898,500 2,452
28 Jan 2021 0 980 885 885 189,610 17,521,015,000 2,565
29 Jan 2021 0 940 885 940 204,579 18,636,811,000 2,205
01 Feb 2021 0 1,075 945 1,060 337,630 34,595,785,500 5,897
02 Feb 2021 0 1,160 1,015 1,030 371,517 40,960,994,500 7,594
03 Feb 2021 0 1,115 1,020 1,085 253,581 27,042,467,000 4,230
04 Feb 2021 0 1,085 1,015 1,035 171,763 17,964,692,000 3,059
05 Feb 2021 0 1,085 1,025 1,040 143,655 15,058,549,000 1,618
08 Feb 2021 0 1,065 1,035 1,060 125,418 13,189,450,500 1,422
09 Feb 2021 0 1,135 1,060 1,135 290,717 32,011,448,000 5,160
10 Feb 2021 0 1,210 1,080 1,090 559,367 64,297,387,000 13,078
11 Feb 2021 0 1,120 1,060 1,085 169,746 18,429,107,000 3,167
15 Feb 2021 0 1,110 1,060 1,100 147,107 16,082,894,000 2,407
16 Feb 2021 0 1,140 1,080 1,090 222,292 24,742,315,500 4,394
17 Feb 2021 0 1,105 1,040 1,045 147,290 15,719,345,500 2,541
18 Feb 2021 0 1,065 1,020 1,025 107,521 11,177,534,000 1,764
19 Feb 2021 0 1,035 980 1,010 116,613 11,721,957,500 1,786
22 Feb 2021 0 1,025 990 1,005 70,363 7,105,024,000 1,365
23 Feb 2021 0 1,035 1,000 1,030 87,384 8,888,219,500 1,418
24 Feb 2021 0 1,060 1,010 1,020 159,625 16,515,913,500 3,199
25 Feb 2021 0 1,055 1,025 1,035 93,906 9,703,875,500 1,315
26 Feb 2021 0 1,040 990 1,000 122,805 12,427,338,500 2,050
01 Mar 2021 0 1,020 990 1,010 68,085 6,848,348,500 1,167
02 Mar 2021 0 1,020 990 990 105,168 10,487,554,500 1,947
03 Mar 2021 0 1,010 990 1,005 70,902 7,099,846,500 958
04 Mar 2021 0 1,010 990 1,010 61,750 6,191,391,500 1,236
05 Mar 2021 0 1,010 990 990 59,710 5,945,206,500 1,240
08 Mar 2021 0 1,030 995 1,025 134,471 13,619,061,000 2,726
09 Mar 2021 0 1,060 995 1,005 205,896 21,327,263,500 6,176
10 Mar 2021 0 1,020 1,000 1,020 65,264 6,587,440,500 1,137
12 Mar 2021 0 1,075 1,025 1,050 223,802 23,522,054,000 4,756
15 Mar 2021 0 1,110 1,040 1,070 211,035 22,920,819,500 4,650
16 Mar 2021 0 1,080 1,035 1,035 80,128 8,390,318,500 1,993
17 Mar 2021 0 1,035 1,005 1,010 46,492 4,719,303,500 1,489
18 Mar 2021 0 1,045 1,015 1,020 23,259 2,374,516,500 912
19 Mar 2021 0 1,020 1,000 1,005 51,598 5,197,561,000 1,620
22 Mar 2021 0 1,010 995 1,005 33,938 3,406,471,000 1,092
23 Mar 2021 0 1,030 1,000 1,015 77,302 7,824,978,000 1,779
24 Mar 2021 0 1,020 980 990 92,573 9,231,043,500 1,844
25 Mar 2021 0 1,000 955 965 80,931 7,922,017,500 1,793
26 Mar 2021 0 1,000 960 1,000 61,000 5,975,372,500 810
29 Mar 2021 0 1,000 980 985 29,731 2,936,219,000 847
30 Mar 2021 0 990 930 940 96,709 9,246,746,500 1,686
31 Mar 2021 0 1,000 935 955 98,922 9,467,185,500 2,429
01 Apr 2021 0 975 945 970 73,986 7,106,226,000 1,131
05 Apr 2021 0 985 945 950 63,733 6,149,488,000 1,322
06 Apr 2021 0 970 940 955 49,352 4,684,124,000 793
07 Apr 2021 0 965 945 965 51,760 4,947,320,000 883
08 Apr 2021 0 980 965 970 52,171 5,074,408,500 819
09 Apr 2021 0 975 955 955 48,000 4,617,622,500 608
12 Apr 2021 0 965 930 935 60,922 5,766,424,000 1,013
13 Apr 2021 0 935 885 910 88,303 7,975,481,500 1,825
14 Apr 2021 0 915 890 905 52,657 4,758,444,500 793
15 Apr 2021 0 915 900 900 46,066 4,182,888,500 641
16 Apr 2021 0 920 900 905 55,945 5,074,040,000 712
19 Apr 2021 0 935 890 900 60,548 5,506,741,500 1,300
20 Apr 2021 0 905 890 895 42,806 3,841,501,500 518
21 Apr 2021 0 940 880 930 118,526 10,729,983,500 1,956
22 Apr 2021 0 950 910 915 98,638 9,153,440,500 1,274
23 Apr 2021 0 930 905 915 85,907 7,847,682,000 617
26 Apr 2021 0 920 890 900 80,217 7,202,705,000 811
27 Apr 2021 0 905 895 905 53,561 4,820,157,000 468
28 Apr 2021 0 920 890 895 111,968 10,131,947,000 882
29 Apr 2021 0 910 895 900 119,639 10,765,386,500 537
30 Apr 2021 0 935 900 930 139,334 12,749,798,000 1,207
03 May 2021 0 935 905 915 70,262 6,449,598,500 834
04 May 2021 0 940 910 910 66,129 6,126,324,500 935
05 May 2021 0 925 905 925 57,965 5,305,240,500 729
06 May 2021 0 935 915 930 47,188 4,368,259,500 742
07 May 2021 0 955 930 940 94,685 8,917,918,500 1,399
10 May 2021 0 965 940 945 138,935 13,203,739,500 1,905
11 May 2021 0 945 920 930 75,308 7,016,834,500 941

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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