IDX · SSMS · stock

PT Sawit Sumbermas Sarana Tbk. (SSMS) stock price history

Every IDX trading session of PT Sawit Sumbermas Sarana Tbk. from Dec 12, 2013 to Sep 28, 2026: 3,135 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 SSMS data, free keyYear by year table

SSMS adjusted close, 2013 to 2026

SSMSPT Sawit Sumbermas Sarana Tbk.
IDR 1,070-35.8% over one year
201620182020202220242026
IDR 2,029
All time high, 2025
IDR 1,713
52 week high, IDR 650.00 low
3,135
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

SSMS key facts

  • PT Sawit Sumbermas Sarana Tbk. (SSMS) closed at IDR 1,070 on Sep 28, 2026 on IDX.
  • SSMS's all time high close is IDR 2,029, set on Feb 3, 2025; its all time low close is IDR 494.75 on Dec 13, 2013.
  • SSMS's 52 week range is IDR 650.00 to IDR 1,713.
  • SSMS returned -35.8% over the year to Sep 28, 2026 and +60.4% over five years.
  • Over ten years SSMS returned -8%, -0.8% a year compounded.
  • SSMS's deepest drawdown was -69.7% from May 28, 2015 to Nov 30, 2020.
  • DataCedar holds 3,135 daily sessions of SSMS history from Dec 12, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SSMS price chart, 2013 to 2026

SSMS adjusted close, Dec 12, 2013 to Sep 28, 2026IDR 508.88IDR 908.37IDR 1,308IDR 1,7072014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SSMS returns

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

PeriodReturn
1 month+16.9%
3 months+43.6%
6 months-17.0%
Year to date-25.9%
1 year-35.8%
3 years-3.2%
5 years+60.4%
10 years-7.7%
Since Dec 12, 2013+110.3%
Compound annual growth, 12.8 years+6.0%

SSMS records

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

All time high close
IDR 2,029 on Feb 3, 2025
All time low close
IDR 494.75 on Dec 13, 2013
52 week high
IDR 1,713 on Jan 28, 2026
52 week low
IDR 650.00 on Jun 8, 2026
Deepest drawdown
-69.7% from May 28, 2015 to Nov 30, 2020, recovered Jan 31, 2025
Best single session
+25.0% on May 31, 2023
Worst single session
-19.4% on Dec 2, 2024
Volatility, 1 year annualised
59.9%
Sessions closing higher, 1 year
43%
Growth of 1 since 2013
2.1×
Best calendar year
2014, +104%
Worst calendar year
2019, -32%

SSMS 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. 2013 starts on Dec 12, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,454IDR 1,713IDR 650.00IDR 1,070-25.9%1.7B178
2025IDR 1,188IDR 2,312IDR 1,047IDR 1,445+21.6%2.2B236
2024IDR 955.12IDR 1,216IDR 863.72IDR 1,188+24.4%2.2B237
2023IDR 1,286IDR 1,595IDR 854.58IDR 955.12-25.7%2.3B239
2022IDR 748.38IDR 1,404IDR 729.00IDR 1,286+71.9%2.5B246
2021IDR 944.06IDR 1,064IDR 608.79IDR 748.38-20.1%2.7B247
2020IDR 633.12IDR 1,000IDR 516.98IDR 936.57+47.9%4.2B242
2019IDR 934.01IDR 934.01IDR 588.16IDR 633.12-32.2%12.9B257
2018IDR 1,099IDR 1,110IDR 750.95IDR 934.01-15.0%10.9B261
2017IDR 1,014IDR 1,315IDR 956.40IDR 1,099+8.4%8B253
2016IDR 1,410IDR 1,489IDR 941.91IDR 1,014-27.5%12.5B239
2015IDR 1,182IDR 1,740IDR 1,090IDR 1,399+18.4%13.4B245
2014IDR 579.56IDR 1,207IDR 551.29IDR 1,182+103.9%16.1B244
2013IDR 494.75IDR 600.76IDR 473.54IDR 579.56n/a1B11

SSMS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,070+15.7%
August 2026IDR 925.00-7.5%
July 2026IDR 1,000+37.9%
June 2026IDR 725.00+3.6%
May 2026IDR 700.00-46.1%
April 2026IDR 1,299-5.5%
March 2026IDR 1,374-7.0%
February 2026IDR 1,478-6.3%
January 2026IDR 1,577+9.1%
December 2025IDR 1,445-3.8%
November 2025IDR 1,501-0.9%
October 2025IDR 1,515-2.1%

About the SSMS data

Daily bars. 3,135 sessions from Dec 12, 2013 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 29, 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 Dec 12, 2013, 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/SSMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SRAJ PT Sejahteraraya Anugrahjaya Tbk
  • SRSN PT Indo Acidatama Tbk
  • SRTG PT Saratoga Investama Sedaya Tbk
  • SSIA PT Surya Semesta Internusa Tbk
  • SSTM PT Sunson Textile Manufacturer Tbk
  • STAA PT Sumber Tani Agung Resources Tbk
  • STAR PT Calculus Global Ventures Tbk
  • STRK PT Lovina Beach Brewery Tbk

Common questions

SSMS share price history

Start with any symbol.

Start free