What is the all time high of SSIA?

PT Surya Semesta Internusa Tbk (SSIA) closed at its highest ever adjusted price, IDR 2,880, on Jul 21, 2025. Its lowest close was IDR 15.09 on Mar 14, 2003.

How much has SSIA returned over the last 10 years?

+215.5% in price terms from the close ten years before Sep 28, 2026, which is +12.2% a year compounded. Over one year the return is -3.7%; over five years +242.1%.

What was the worst drawdown in SSIA history?

-82.1% from the May 31, 2013 peak to the Jan 11, 2023 trough on adjusted closes; the previous peak was regained on Sep 10, 2024.

How far back does SSIA historical data go?

The daily series starts on Mar 25, 2002 and runs to Sep 28, 2026: 6,076 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SSIA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SSIA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 25, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SSIA?

Among complete calendar years, 2003 was the best at +240.0% and 2008 the worst at -58.8%, measured close to close.

IDX · SSIA · stock

PT Surya Semesta Internusa Tbk (SSIA) stock price history

Every IDX trading session of PT Surya Semesta Internusa Tbk from Mar 25, 2002 to Sep 28, 2026: 6,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SSIA data, free key Year by year table

SSIA adjusted close, 2002 to 2026

SSIAPT Surya Semesta Internusa Tbk

IDR 1,650-3.7% over one year

IDR 2,880
All time high, 2025: IDR 2,312
52 week high, IDR 1,071 low: 6,076
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

SSIA key facts

PT Surya Semesta Internusa Tbk (SSIA) closed at IDR 1,650 on Sep 28, 2026 on IDX.
SSIA's all time high close is IDR 2,880, set on Jul 21, 2025; its all time low close is IDR 15.09 on Mar 14, 2003.
SSIA's 52 week range is IDR 1,071 to IDR 2,312.
SSIA returned -3.7% over the year to Sep 28, 2026 and +242.1% over five years.
Over ten years SSIA returned +216%, +12.2% a year compounded.
SSIA's deepest drawdown was -82.1% from May 31, 2013 to Jan 11, 2023.
DataCedar holds 6,076 daily sessions of SSIA history from Mar 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SSIA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SSIA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.5%
3 months	+8.6%
6 months	+24.5%
Year to date	-1.5%
1 year	-3.7%
3 years	+335.5%
5 years	+242.1%
10 years	+215.5%
Since Mar 25, 2002	+5,024%
Compound annual growth, 24.5 years	+17.4%

SSIA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,880 on Jul 21, 2025
All time low close: IDR 15.09 on Mar 14, 2003
52 week high: IDR 2,312 on Oct 7, 2025
52 week low: IDR 1,071 on Mar 9, 2026
Deepest drawdown: -82.1% from May 31, 2013 to Jan 11, 2023, recovered Sep 10, 2024
Best single session: +30.6% on Sep 8, 2003
Worst single session: -25.0% on Feb 26, 2009
Volatility, 1 year annualised: 58.8%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2002: 51.2×
Best calendar year: 2003, +240%
Worst calendar year: 2008, -59%

SSIA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 25, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,689	IDR 1,980	IDR 1,071	IDR 1,650	-1.5%	3.8B	179
2025	IDR 1,328	IDR 3,149	IDR 690.98	IDR 1,674	+26.1%	9.9B	236
2024	IDR 423.80	IDR 1,461	IDR 361.30	IDR 1,328	+213.3%	5.4B	237
2023	IDR 267.56	IDR 532.19	IDR 246.07	IDR 423.80	+58.4%	5.8B	239
2022	IDR 470.67	IDR 480.43	IDR 255.84	IDR 267.56	-43.4%	1.3B	246
2021	IDR 571.25	IDR 581.01	IDR 404.27	IDR 472.62	-15.8%	4.6B	247
2020	IDR 628.65	IDR 686.23	IDR 262.98	IDR 561.48	-10.7%	9.1B	242
2019	IDR 474.47	IDR 820.60	IDR 442.20	IDR 628.65	+32.5%	7B	257
2018	IDR 471.99	IDR 577.39	IDR 408.04	IDR 474.47	+0.5%	7B	261
2017	IDR 391.27	IDR 721.24	IDR 391.27	IDR 471.99	+20.6%	3.4B	254
2016	IDR 639.50	IDR 679.46	IDR 391.27	IDR 391.27	-38.4%	4.2B	246
2015	IDR 933.67	IDR 1,182	IDR 484.06	IDR 635.05	-32.0%	3B	245
2014	IDR 476.65	IDR 946.76	IDR 451.57	IDR 933.67	+99.4%	4.8B	244
2013	IDR 852.40	IDR 1,388	IDR 426.48	IDR 468.29	-47.1%	6.3B	244
2012	IDR 578.07	IDR 1,090	IDR 569.93	IDR 885.19	+51.0%	8.1B	246
2011	IDR 181.13	IDR 602.50	IDR 161.00	IDR 586.21	+213.2%	7.2B	247
2010	IDR 56.35	IDR 191.19	IDR 54.34	IDR 187.17	+232.1%	900.3M	245
2009	IDR 84.53	IDR 92.58	IDR 52.33	IDR 56.35	-33.3%	195.8M	244
2008	IDR 201.26	IDR 217.36	IDR 70.44	IDR 84.53	-58.8%	329.3M	239
2007	IDR 100.63	IDR 287.80	IDR 96.60	IDR 205.28	+104.0%	1.1B	247
2006	IDR 65.41	IDR 130.82	IDR 64.40	IDR 100.63	+53.8%	948.9M	259
2005	IDR 87.55	IDR 140.88	IDR 51.32	IDR 65.41	-25.3%	2.4B	247
2004	IDR 68.43	IDR 96.60	IDR 36.23	IDR 87.55	+27.9%	1.9B	262
2003	IDR 20.13	IDR 102.64	IDR 15.09	IDR 68.43	+240.0%	3.2B	261
2002	IDR 32.20	IDR 35.22	IDR 13.08	IDR 20.13	n/a	34M	202

SSIA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,650	-14.9%
August 2026	IDR 1,940	+17.6%
July 2026	IDR 1,650	+10.4%
June 2026	IDR 1,495	-10.4%
May 2026	IDR 1,669	-6.2%
April 2026	IDR 1,779	+32.7%
March 2026	IDR 1,340	-2.9%
February 2026	IDR 1,380	-11.8%
January 2026	IDR 1,565	-6.5%
December 2025	IDR 1,674	-10.4%
November 2025	IDR 1,869	+20.2%
October 2025	IDR 1,555	-13.6%

About the SSIA data

Daily bars. 6,076 sessions from Mar 25, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SSIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SQMI PT Wilton Makmur Indonesia Tbk.
SRAJ PT Sejahteraraya Anugrahjaya Tbk
SRSN PT Indo Acidatama Tbk
SRTG PT Saratoga Investama Sedaya Tbk
SSMS PT Sawit Sumbermas Sarana Tbk.
SSTM PT Sunson Textile Manufacturer Tbk
STAA PT Sumber Tani Agung Resources Tbk
STAR PT Calculus Global Ventures Tbk

Browse IDX

Historical data guides

Common questions

SSIA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market