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 Jan 2022
46.25% Scripless = 4,405,000,000.000
Local Percentage
35.34%
Foreign Percentage
10.91%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 May 2021 0 915 890 915 52,678 4,740,279,000 634
19 May 2021 0 925 865 880 82,051 7,343,620,000 1,075
20 May 2021 0 905 865 890 64,338 5,689,670,500 621
21 May 2021 0 895 845 890 109,535 9,552,067,000 1,690
24 May 2021 0 890 855 860 59,823 5,195,139,500 900
25 May 2021 0 865 840 860 61,364 5,264,135,000 624
27 May 2021 0 885 860 865 63,015 5,466,374,000 550
28 May 2021 0 870 855 870 54,848 4,741,696,500 580
31 May 2021 0 880 870 875 59,290 5,193,109,000 680
02 Jun 2021 0 900 870 895 72,803 6,422,819,000 800
03 Jun 2021 0 930 900 905 73,436 6,728,166,000 1,042
04 Jun 2021 0 915 895 905 52,584 4,767,507,000 520
07 Jun 2021 0 930 905 910 71,114 6,514,705,500 683
08 Jun 2021 0 925 895 900 72,573 6,576,815,500 651
09 Jun 2021 0 885 850 880 61,538 5,379,888,500 633
10 Jun 2021 0 890 865 880 61,557 5,395,424,000 454
11 Jun 2021 0 880 865 880 65,935 5,778,094,500 448
14 Jun 2021 0 900 865 875 77,734 6,883,406,000 827
15 Jun 2021 0 875 835 855 80,363 6,828,080,000 967
16 Jun 2021 0 870 850 860 66,651 5,741,538,000 657
17 Jun 2021 0 860 830 840 52,954 4,455,823,500 680
18 Jun 2021 0 850 785 845 92,071 7,492,548,000 1,039
21 Jun 2021 0 850 805 850 83,149 6,938,471,000 450
22 Jun 2021 0 875 850 855 42,640 3,703,385,000 558
23 Jun 2021 0 875 840 850 60,312 5,193,032,000 325
24 Jun 2021 0 850 820 840 66,511 5,559,485,000 420
25 Jun 2021 0 850 830 840 67,091 5,652,034,000 238
28 Jun 2021 0 845 805 825 69,744 5,733,564,500 480
29 Jun 2021 0 835 810 830 71,314 5,850,858,000 315
30 Jun 2021 0 830 810 830 55,880 4,578,446,000 257
01 Jul 2021 0 870 830 840 77,693 6,587,880,500 563
02 Jul 2021 0 855 830 830 66,121 5,542,905,000 392
05 Jul 2021 0 850 825 825 68,849 5,775,835,000 419
06 Jul 2021 0 845 825 845 72,626 6,087,457,500 528
07 Jul 2021 0 850 820 825 74,050 6,191,171,000 551
08 Jul 2021 0 830 805 825 70,667 5,766,995,500 509
09 Jul 2021 0 820 805 820 69,945 5,689,697,500 389
12 Jul 2021 0 840 820 820 66,741 5,524,105,000 406
13 Jul 2021 0 825 810 815 62,105 5,079,347,000 344
14 Jul 2021 0 815 795 795 58,390 4,725,147,000 517
15 Jul 2021 0 820 795 820 68,018 5,502,400,000 510
16 Jul 2021 0 840 820 835 64,101 5,311,628,500 448
19 Jul 2021 0 885 830 865 107,154 9,172,823,500 1,210
21 Jul 2021 0 880 850 865 78,226 6,800,472,500 790
22 Jul 2021 0 900 870 895 91,528 8,085,170,000 858
23 Jul 2021 0 900 870 870 75,709 6,687,292,000 606
26 Jul 2021 0 895 870 890 70,724 6,270,403,000 427
27 Jul 2021 0 910 870 870 77,110 6,877,921,500 639
28 Jul 2021 0 890 865 870 61,969 5,434,594,500 433
29 Jul 2021 0 880 855 860 66,050 5,736,012,500 400
30 Jul 2021 0 870 835 835 43,812 3,740,521,000 436
02 Aug 2021 0 845 825 830 63,123 5,260,722,500 291
03 Aug 2021 0 840 825 835 44,212 3,672,971,000 231
04 Aug 2021 0 845 830 845 80,506 6,728,935,000 394
05 Aug 2021 0 880 850 860 97,156 8,417,258,000 1,231
06 Aug 2021 0 875 845 845 67,496 5,828,561,000 421
09 Aug 2021 0 865 825 830 67,563 5,727,535,500 461
10 Aug 2021 0 835 790 810 61,664 5,035,793,500 481
12 Aug 2021 0 840 825 825 49,634 4,143,748,000 328
13 Aug 2021 0 870 830 865 95,717 8,165,776,500 753
16 Aug 2021 0 875 850 860 104,924 9,040,361,000 712
18 Aug 2021 0 865 835 845 82,563 7,010,034,000 432
19 Aug 2021 0 845 805 820 86,126 7,190,229,500 517
20 Aug 2021 0 835 805 825 81,723 6,683,089,000 408
23 Aug 2021 0 830 815 825 95,948 7,916,451,500 307
24 Aug 2021 0 835 815 820 83,432 6,920,250,500 308
25 Aug 2021 0 830 820 825 71,663 5,932,132,500 271
26 Aug 2021 0 835 820 830 72,397 5,983,981,000 220
27 Aug 2021 0 850 825 825 93,650 7,828,659,500 397
30 Aug 2021 0 895 830 850 112,174 9,489,298,500 510
31 Aug 2021 0 850 825 835 73,740 6,205,446,500 358
01 Sep 2021 0 850 830 845 78,909 6,626,974,500 275
02 Sep 2021 0 850 835 835 68,086 5,731,061,500 193
03 Sep 2021 0 850 835 840 70,348 5,922,593,000 197
06 Sep 2021 0 845 835 835 73,660 6,179,422,500 264
07 Sep 2021 0 845 835 835 45,678 3,835,454,500 187
08 Sep 2021 0 840 820 825 83,259 6,909,003,000 374
09 Sep 2021 0 840 820 830 82,210 6,790,045,000 264
10 Sep 2021 0 830 820 830 73,835 6,114,768,000 153
13 Sep 2021 0 835 820 820 78,694 6,521,044,000 214
14 Sep 2021 0 830 820 825 85,857 7,087,133,500 218
15 Sep 2021 0 835 825 830 84,540 7,004,870,000 270
16 Sep 2021 0 845 830 835 78,680 6,583,739,000 350
17 Sep 2021 0 840 815 825 75,127 6,212,072,000 486
20 Sep 2021 0 825 795 810 99,287 8,023,756,000 730
21 Sep 2021 0 810 795 805 81,467 6,537,393,500 347
22 Sep 2021 0 810 800 810 51,719 4,162,344,500 260
23 Sep 2021 0 820 810 810 76,142 6,195,531,000 233
24 Sep 2021 0 825 805 805 77,609 6,304,281,000 289
27 Sep 2021 0 820 805 815 48,729 3,970,300,500 191
28 Sep 2021 0 870 815 860 178,016 14,976,266,500 1,569
29 Sep 2021 0 890 850 855 160,422 13,932,593,000 1,610
30 Sep 2021 0 920 860 915 171,749 15,293,335,000 2,410
01 Oct 2021 0 955 920 920 191,837 18,006,427,500 3,111
04 Oct 2021 0 990 920 975 183,775 17,502,664,500 2,487
05 Oct 2021 0 1,025 975 1,000 206,175 20,553,139,500 2,724
06 Oct 2021 0 1,045 1,005 1,025 175,713 18,009,467,000 2,131
07 Oct 2021 0 1,025 970 970 151,425 15,188,993,000 2,178
08 Oct 2021 0 1,015 965 1,005 122,649 12,269,713,500 1,221
11 Oct 2021 0 1,055 1,005 1,045 138,221 14,414,335,000 2,003
12 Oct 2021 0 1,060 1,040 1,055 124,898 13,146,138,500 1,627
13 Oct 2021 0 1,110 1,050 1,105 144,358 15,641,694,500 2,191
14 Oct 2021 0 1,145 1,085 1,125 173,282 19,474,330,500 2,680
15 Oct 2021 0 1,140 1,110 1,120 92,030 10,379,213,500 1,457
18 Oct 2021 0 1,140 1,120 1,140 82,299 9,339,799,000 986
19 Oct 2021 0 1,170 1,115 1,135 112,325 12,853,822,000 1,452
21 Oct 2021 0 1,200 1,140 1,200 306,859 36,276,920,500 2,243
22 Oct 2021 0 1,210 1,130 1,170 109,349 12,707,362,500 1,646
25 Oct 2021 0 1,170 1,130 1,150 87,327 10,103,308,500 957
26 Oct 2021 0 1,175 1,135 1,155 92,784 10,688,497,500 1,389
27 Oct 2021 0 1,175 1,080 1,120 88,782 10,260,781,500 1,148
28 Oct 2021 0 1,130 1,085 1,120 90,640 10,073,546,500 1,211
29 Oct 2021 0 1,140 1,090 1,140 107,132 11,909,226,500 1,166
01 Nov 2021 0 1,170 1,125 1,130 72,525 8,252,267,000 912
02 Nov 2021 0 1,190 1,130 1,145 118,830 13,734,233,000 1,180
03 Nov 2021 0 1,160 1,125 1,145 58,197 6,638,049,500 546
04 Nov 2021 0 1,170 1,145 1,155 84,144 9,727,149,500 645
05 Nov 2021 0 1,175 1,150 1,155 91,682 10,648,776,500 616
08 Nov 2021 0 1,165 1,140 1,145 69,754 8,002,899,500 460
09 Nov 2021 0 1,165 1,105 1,125 89,165 10,228,893,000 870
10 Nov 2021 0 1,125 1,095 1,105 71,555 7,938,486,000 479
11 Nov 2021 0 1,140 1,100 1,120 78,550 8,815,321,500 978
12 Nov 2021 0 1,155 1,105 1,125 109,816 12,384,437,000 1,719
15 Nov 2021 0 1,180 1,125 1,180 129,862 15,103,223,500 2,238
16 Nov 2021 0 1,200 1,170 1,185 144,288 17,171,645,500 1,691
17 Nov 2021 0 1,230 1,145 1,170 138,043 16,617,617,500 1,886
18 Nov 2021 0 1,210 1,155 1,180 102,061 12,138,699,000 1,712
19 Nov 2021 0 1,220 1,175 1,200 101,462 12,163,402,000 1,637
22 Nov 2021 0 1,255 1,200 1,250 147,813 18,228,309,500 3,095
23 Nov 2021 0 1,280 1,245 1,280 115,494 14,719,461,500 2,185
24 Nov 2021 0 1,300 1,250 1,275 117,403 15,072,972,000 1,858
25 Nov 2021 0 1,310 1,275 1,300 92,393 11,986,433,500 1,696
26 Nov 2021 0 1,315 1,235 1,240 154,587 19,925,073,000 2,499
29 Nov 2021 0 1,280 1,205 1,260 178,915 22,315,594,500 1,712
30 Nov 2021 0 1,275 1,175 1,175 405,615 48,176,817,500 2,177
01 Dec 2021 0 1,165 1,095 1,095 77,101 8,509,136,500 1,697
02 Dec 2021 0 1,080 1,030 1,030 118,401 12,469,844,000 2,445
03 Dec 2021 0 1,050 1,010 1,025 81,999 8,509,745,500 1,285
06 Dec 2021 0 1,045 1,000 1,030 96,645 9,961,541,500 1,156
07 Dec 2021 0 1,090 1,025 1,080 104,400 11,058,110,500 1,611
08 Dec 2021 0 1,100 1,035 1,040 57,286 6,064,433,500 1,204
09 Dec 2021 0 1,045 1,005 1,020 67,152 6,865,476,500 972
10 Dec 2021 0 1,030 990 1,000 69,621 6,992,227,500 1,194
13 Dec 2021 0 1,020 995 1,005 101,259 10,224,749,000 1,262
14 Dec 2021 0 1,015 965 1,015 124,309 12,342,676,000 1,149
15 Dec 2021 0 1,030 995 995 78,387 7,945,878,000 930
16 Dec 2021 0 1,045 995 1,030 135,337 13,786,927,500 1,722
17 Dec 2021 0 1,075 1,020 1,075 117,055 12,169,519,000 1,113
20 Dec 2021 0 1,085 1,005 1,055 76,964 8,010,302,000 1,118
21 Dec 2021 0 1,055 1,000 1,005 73,801 7,463,404,000 869
22 Dec 2021 0 1,010 965 965 109,945 10,901,152,500 1,134
23 Dec 2021 0 985 950 980 77,353 7,529,700,500 591
24 Dec 2021 0 990 965 965 87,751 8,529,734,500 443
28 Dec 2021 0 995 955 960 126,230 12,278,280,000 565
29 Dec 2021 0 990 960 990 74,013 7,217,255,000 508
30 Dec 2021 0 995 960 965 74,629 7,282,267,000 842
03 Jan 2022 0 1,000 960 995 103,463 10,161,900,000 612
04 Jan 2022 0 1,015 975 1,000 86,449 8,604,184,000 995
05 Jan 2022 0 1,005 980 980 62,553 6,181,480,000 378
06 Jan 2022 0 990 965 980 73,231 7,163,743,500 589
07 Jan 2022 0 1,020 980 1,015 120,370 12,080,872,000 1,392
10 Jan 2022 0 1,045 1,000 1,040 94,707 9,640,685,000 790
11 Jan 2022 0 1,050 990 1,010 109,892 11,135,002,000 956
12 Jan 2022 0 1,020 995 995 76,295 7,684,856,500 469
13 Jan 2022 0 995 975 985 47,419 4,670,119,000 425
14 Jan 2022 0 990 965 980 92,899 9,094,891,500 442
17 Jan 2022 0 985 960 960 76,926 7,486,073,500 481
18 Jan 2022 0 975 945 960 83,334 8,004,497,500 574
19 Jan 2022 0 1,000 950 985 100,039 9,832,956,500 863
20 Jan 2022 0 995 975 975 64,636 6,369,392,000 365
21 Jan 2022 0 1,000 970 975 86,150 8,475,072,000 429
24 Jan 2022 0 990 965 970 72,374 7,078,377,000 370
25 Jan 2022 0 975 950 955 63,316 6,088,451,000 428

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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