Stock listing
IDX:SSMS PT Sawit Sumbermas Sarana Tbk Saham
Home listing (IDX) of PT Sawit Sumbermas Sarana Tbk
Follow PT Sawit Sumbermas Sarana Tbk into a list and get an email when it puts out news.
Share price · IDX:SSMS
960.00 IDR -25.00 (-2.5%)
Close on Nov 2, 2026
- Day range
- 920.00 – 1,035.00 IDRNov 2, 2026
- Volume
- 9.78M sharesNov 2, 2026
- Market cap
- 9.14T IDRAt the close on Nov 2, 2026 · price × 9.53B shares outstanding
- 52-week range
- 650.00 – 1,820.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 11.43B IDRMedian day 10.25M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:SSMS · Home | 960.00 IDR | -25.00 (-2.5%) | 9,779,900 | 1,035.00 | 1,035.00 | 920.00 | 985.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SSMS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 960.00 | -25.00 | -2.5% | 1,035.00 | 1,035.00 | 920.00 | 9,779,900 | |
| 985.00 | 0.00 | 0.0% | 985.00 | 1,000.00 | 935.00 | 13,327,900 | |
| 985.00 | +45.00 | +4.8% | 940.00 | 990.00 | 930.00 | 12,683,200 | |
| 940.00 | -20.00 | -2.1% | 975.00 | 985.00 | 920.00 | 10,492,600 | |
| 960.00 | +30.00 | +3.2% | 930.00 | 1,030.00 | 900.00 | 47,738,800 | |
| 930.00 | +55.00 | +6.3% | 880.00 | 945.00 | 875.00 | 16,983,700 | |
| 875.00 | +30.00 | +3.6% | 845.00 | 895.00 | 840.00 | 10,281,000 | |
| 845.00 | -5.00 | -0.6% | 835.00 | 890.00 | 825.00 | 9,369,000 | |
| 850.00 | -25.00 | -2.9% | 900.00 | 900.00 | 840.00 | 4,453,800 | |
| 875.00 | +55.00 | +6.7% | 815.00 | 885.00 | 800.00 | 12,186,100 | |
| 820.00 | -60.00 | -6.8% | 820.00 | 820.00 | 820.00 | 2,577,400 | |
| 880.00 | -150.00 | -14.6% | 880.00 | 880.00 | 880.00 | 5,273,900 | |
| 1,030.00 | -40.00 | -3.7% | 1,070.00 | 1,070.00 | 1,015.00 | 10,290,100 | |
| 1,070.00 | -5.00 | -0.5% | 1,070.00 | 1,085.00 | 1,055.00 | 8,082,600 | |
| 1,075.00 | +20.00 | +1.9% | 1,055.00 | 1,075.00 | 1,040.00 | 9,252,000 | |
| 1,055.00 | -15.00 | -1.4% | 1,070.00 | 1,120.00 | 1,050.00 | 9,915,700 | |
| 1,070.00 | +30.00 | +2.9% | 1,040.00 | 1,075.00 | 1,025.00 | 9,231,600 | |
| 1,040.00 | -30.00 | -2.8% | 1,065.00 | 1,070.00 | 1,040.00 | 8,392,300 | |
| 1,070.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,040.00 | 8,788,000 | |
| 1,070.00 | +15.00 | +1.4% | 1,075.00 | 1,080.00 | 1,055.00 | 7,946,900 | |
| 1,055.00 | -10.00 | -0.9% | 1,065.00 | 1,065.00 | 1,035.00 | 8,471,700 | |
| 1,065.00 | +30.00 | +2.9% | 1,010.00 | 1,065.00 | 990.00 | 12,579,100 | |
| 1,035.00 | -10.00 | -1.0% | 1,050.00 | 1,060.00 | 1,025.00 | 8,293,700 | |
| 1,045.00 | -20.00 | -1.9% | 1,050.00 | 1,080.00 | 1,040.00 | 8,144,300 | |
| 1,065.00 | -5.00 | -0.5% | 1,070.00 | 1,085.00 | 1,040.00 | 10,230,600 | |
| 1,070.00 | -5.00 | -0.5% | 1,070.00 | 1,105.00 | 1,045.00 | 10,274,400 | |
| 1,075.00 | -10.00 | -0.9% | 1,085.00 | 1,090.00 | 1,050.00 | 9,013,800 | |
| 1,085.00 | +25.00 | +2.4% | 1,065.00 | 1,120.00 | 1,045.00 | 11,598,900 | |
| 1,060.00 | +20.00 | +1.9% | 1,040.00 | 1,080.00 | 1,035.00 | 9,184,400 | |
| 1,040.00 | -70.00 | -6.3% | 1,100.00 | 1,100.00 | 1,025.00 | 14,335,000 | |
| 1,110.00 | -70.00 | -5.9% | 1,180.00 | 1,190.00 | 1,110.00 | 8,920,300 | |
| 1,180.00 | +25.00 | +2.2% | 1,200.00 | 1,200.00 | 1,135.00 | 12,727,800 | |
| 1,155.00 | +115.00 | +11.1% | 1,035.00 | 1,165.00 | 1,025.00 | 15,604,900 | |
| 1,040.00 | -35.00 | -3.3% | 1,075.00 | 1,085.00 | 1,025.00 | 9,723,800 | |
| 1,075.00 | -55.00 | -4.9% | 1,140.00 | 1,145.00 | 1,060.00 | 9,883,000 | |
| 1,130.00 | -65.00 | -5.4% | 1,205.00 | 1,205.00 | 1,100.00 | 10,192,200 | |
| 1,195.00 | 0.00 | 0.0% | 1,190.00 | 1,240.00 | 1,165.00 | 9,520,200 | |
| 1,195.00 | -75.00 | -5.9% | 1,270.00 | 1,280.00 | 1,155.00 | 12,607,600 | |
| 1,270.00 | +10.00 | +0.8% | 1,275.00 | 1,290.00 | 1,240.00 | 8,789,900 | |
| 1,260.00 | +80.00 | +6.8% | 1,190.00 | 1,280.00 | 1,185.00 | 14,708,200 | |
| 1,180.00 | -5.00 | -0.4% | 1,185.00 | 1,215.00 | 1,175.00 | 10,726,900 | |
| 1,185.00 | +5.00 | +0.4% | 1,200.00 | 1,200.00 | 1,140.00 | 11,544,500 | |
| 1,180.00 | +55.00 | +4.9% | 1,135.00 | 1,255.00 | 1,120.00 | 26,562,300 | |
| 1,125.00 | +195.00 | +21.0% | 945.00 | 1,145.00 | 945.00 | 35,441,500 | |
| 930.00 | +5.00 | +0.5% | 945.00 | 965.00 | 930.00 | 14,199,300 | |
| 925.00 | +10.00 | +1.1% | 915.00 | 935.00 | 905.00 | 10,503,200 | |
| 915.00 | 0.00 | 0.0% | 920.00 | 925.00 | 900.00 | 10,030,400 | |
| 915.00 | +35.00 | +4.0% | 890.00 | 915.00 | 870.00 | 11,321,600 | |
| 880.00 | -30.00 | -3.3% | 915.00 | 920.00 | 880.00 | 10,779,600 | |
| 910.00 | 0.00 | 0.0% | 910.00 | 910.00 | 910.00 | 0 | |
| 910.00 | -15.00 | -1.6% | 935.00 | 940.00 | 910.00 | 9,518,700 | |
| 925.00 | 0.00 | 0.0% | 930.00 | 940.00 | 915.00 | 10,136,400 | |
| 925.00 | +40.00 | +4.5% | 890.00 | 935.00 | 885.00 | 13,242,300 | |
| 885.00 | -10.00 | -1.1% | 900.00 | 910.00 | 880.00 | 9,053,900 | |
| 895.00 | +15.00 | +1.7% | 885.00 | 910.00 | 875.00 | 10,276,200 | |
| 880.00 | 0.00 | 0.0% | 880.00 | 880.00 | 880.00 | 0 | |
| 880.00 | +10.00 | +1.1% | 865.00 | 895.00 | 850.00 | 10,036,600 | |
| 870.00 | -40.00 | -4.4% | 920.00 | 920.00 | 865.00 | 9,454,800 | |
| 910.00 | -20.00 | -2.2% | 935.00 | 945.00 | 900.00 | 10,419,000 | |
| 930.00 | -10.00 | -1.1% | 935.00 | 955.00 | 925.00 | 11,229,700 | |
| 940.00 | +20.00 | +2.2% | 925.00 | 950.00 | 925.00 | 9,827,000 | |
| 920.00 | -10.00 | -1.1% | 930.00 | 940.00 | 910.00 | 10,282,100 | |
| 930.00 | -30.00 | -3.1% | 965.00 | 970.00 | 925.00 | 10,741,900 | |
| 960.00 | -25.00 | -2.5% | 985.00 | 995.00 | 960.00 | 11,002,000 | |
| 985.00 | -10.00 | -1.0% | 995.00 | 1,000.00 | 965.00 | 10,660,100 | |
| 995.00 | -5.00 | -0.5% | 1,005.00 | 1,005.00 | 975.00 | 10,447,000 |
- Ticker
- IDX:SSMS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Schedule of Corporate Action
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 845.00 (-0.6%) on Oct 22, 2026
Explanation on Request for Explanation of the Exchange
Oct 21, 2026
Closed 850.00 (-2.9%) on Oct 21, 2026
Announcement High Shareholding Concentration PT Sawit Sumbermas Sarana Tbk (SSMS)
Oct 12, 2026
Closed 1,075.00 (+1.9%) on Oct 13, 2026
Hereby Attached Announcement High Shareholding Concentration.
Oct 12, 2026
Closed 1,075.00 (+1.9%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 1,070.00 (+1.4%) on Oct 6, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 2, 2026
Closed 755.00 (+2.0%) on Jul 2, 2026
Disclosure Information in Relation to Affiliated Transaction
Jun 2, 2026
Closed 775.00 (-4.9%) on Jun 3, 2026
Advertisement Submission
May 5, 2026
Closed 1,410.00 (+0.7%) on May 6, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 4, 2026
Closed 1,400.00 (-1.4%) on May 5, 2026
Decks
Debt Investor Presentation (January 2018)
Debt investors · 38 slides · January 2018
IDX Investor Day 2016
Conference · 14 slides · Aug 4, 2016
Q1 2016 Earnings Presentation
Earnings · 14 slides · May 2016
Investor Presentation (November 2015)
Investor deck · 14 slides · November 2015
PT Sawit Sumbermas Sarana Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Nov 2, 2026 · oldest 2026
- Decks
- 6 decks · latest January 2018
Where PT Sawit Sumbermas Sarana Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:SSMS · Home listing · This page | IDX | Indonesia | IDR |
| Stuttgart:16S | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Sawit Sumbermas Sarana Tbk.