What is the all time high of SSTM?

PT Sunson Textile Manufacturer Tbk (SSTM) closed at its highest ever adjusted price, IDR 3,850, on Jan 26, 2026. Its lowest close was IDR 50.00 on Oct 2, 2015.

How much has SSTM returned over the last 10 years?

+116.0% in price terms from the close ten years before Sep 28, 2026, which is +8.0% a year compounded. Over one year the return is +52.1%; over five years -48.9%.

What was the worst drawdown in SSTM history?

-91.6% from the Jan 26, 2026 peak to the Jun 8, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does SSTM historical data go?

The daily series starts on Apr 9, 2002 and runs to Sep 28, 2026: 6,066 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SSTM 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 SSTM 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 Apr 9, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SSTM?

Among complete calendar years, 2025 was the best at +869.0% and 2015 the worst at -49.5%, measured close to close.

IDX · SSTM · stock

PT Sunson Textile Manufacturer Tbk (SSTM) stock price history

Every IDX trading session of PT Sunson Textile Manufacturer Tbk from Apr 9, 2002 to Sep 28, 2026: 6,066 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 SSTM data, free key Year by year table

SSTM adjusted close, 2002 to 2026

SSTMPT Sunson Textile Manufacturer Tbk

IDR 432.00+52.1% over one year

IDR 3,850
All time high, 2026: IDR 4,600
52 week high, IDR 252.00 low: 6,066
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.

SSTM key facts

PT Sunson Textile Manufacturer Tbk (SSTM) closed at IDR 432.00 on Sep 28, 2026 on IDX.
SSTM's all time high close is IDR 3,850, set on Jan 26, 2026; its all time low close is IDR 50.00 on Oct 2, 2015.
SSTM's 52 week range is IDR 252.00 to IDR 4,600.
SSTM returned +52.1% over the year to Sep 28, 2026 and -48.9% over five years.
Over ten years SSTM returned +116%, +8.0% a year compounded.
SSTM's deepest drawdown was -91.6% from Jan 26, 2026 to Jun 8, 2026.
DataCedar holds 6,066 daily sessions of SSTM history from Apr 9, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SSTM price chart, 2002 to 2026

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

SSTM returns

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

Period	Return
1 month	-10.0%
3 months	+10.2%
6 months	-40.4%
Year to date	-82.7%
1 year	+52.1%
3 years	-19.3%
5 years	-48.9%
10 years	+116.0%
Since Apr 9, 2002	+9.2%
Compound annual growth, 24.5 years	+0.4%

SSTM records

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

All time high close: IDR 3,850 on Jan 26, 2026
All time low close: IDR 50.00 on Oct 2, 2015
52 week high: IDR 4,600 on Jan 22, 2026
52 week low: IDR 252.00 on Oct 3, 2025
Deepest drawdown: -91.6% from Jan 26, 2026 to Jun 8, 2026, not yet recovered
Best single session: +46.2% on Jan 9, 2003
Worst single session: -34.2% on Sep 26, 2011
Volatility, 1 year annualised: 146.7%
Sessions closing higher, 1 year: 37%
Best calendar year: 2025, +869%
Worst calendar year: 2015, -50%

SSTM 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 Apr 9, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,250	IDR 4,600	IDR 316.00	IDR 432.00	-82.7%	147.6M	179
2025	IDR 260.00	IDR 2,770	IDR 132.00	IDR 2,500	+869.0%	151.7M	236
2024	IDR 498.00	IDR 498.00	IDR 111.00	IDR 258.00	-48.2%	73.9M	237
2023	IDR 790.00	IDR 790.00	IDR 498.00	IDR 498.00	-37.0%	260.9K	239
2022	IDR 810.00	IDR 860.00	IDR 685.00	IDR 790.00	-2.5%	1.6M	246
2021	IDR 560.00	IDR 950.00	IDR 368.00	IDR 810.00	+42.1%	3.4M	247
2020	IDR 530.00	IDR 720.00	IDR 346.00	IDR 570.00	+7.5%	2.2M	242
2019	IDR 452.00	IDR 630.00	IDR 260.00	IDR 530.00	+17.3%	1.6M	258
2018	IDR 380.00	IDR 605.00	IDR 302.00	IDR 452.00	+18.9%	1.2M	261
2017	IDR 360.00	IDR 600.00	IDR 334.00	IDR 380.00	+5.6%	2.3M	254
2016	IDR 52.00	IDR 360.00	IDR 50.00	IDR 360.00	+592.3%	104.9M	246
2015	IDR 100.00	IDR 124.00	IDR 50.00	IDR 52.00	-49.5%	197.4M	245
2014	IDR 80.00	IDR 131.00	IDR 65.00	IDR 103.00	+30.4%	496.7M	244
2013	IDR 131.00	IDR 190.00	IDR 79.00	IDR 79.00	-41.0%	117.6M	244
2012	IDR 180.00	IDR 230.00	IDR 125.00	IDR 134.00	-25.6%	26.6M	246
2011	IDR 225.00	IDR 410.00	IDR 126.00	IDR 180.00	-20.0%	107.8M	247
2010	IDR 250.00	IDR 285.00	IDR 195.00	IDR 225.00	-10.0%	98.1M	245
2009	IDR 250.00	IDR 255.00	IDR 245.00	IDR 250.00	0.0%	80.2K	244
2008	IDR 350.00	IDR 390.00	IDR 250.00	IDR 250.00	-37.5%	1.5M	239
2007	IDR 200.00	IDR 400.00	IDR 141.00	IDR 400.00	+100.0%	1.9M	247
2006	IDR 355.00	IDR 365.00	IDR 110.00	IDR 200.00	-42.0%	227.5M	259
2005	IDR 150.00	IDR 450.00	IDR 110.00	IDR 345.00	+130.0%	265.1M	247
2004	IDR 140.00	IDR 150.00	IDR 85.00	IDR 150.00	+7.1%	66.3M	262
2003	IDR 90.00	IDR 215.00	IDR 60.00	IDR 140.00	+55.6%	33.4M	261
2002	IDR 346.11	IDR 420.28	IDR 90.00	IDR 90.00	n/a	11.4M	191

SSTM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 432.00	-16.9%
August 2026	IDR 520.00	+26.2%
July 2026	IDR 412.00	+9.0%
June 2026	IDR 378.00	-23.2%
May 2026	IDR 492.00	-24.9%
April 2026	IDR 655.00	+10.1%
March 2026	IDR 595.00	-36.0%
February 2026	IDR 930.00	-68.5%
January 2026	IDR 2,950	+18.0%
December 2025	IDR 2,500	+68.9%
November 2025	IDR 1,480	+69.1%
October 2025	IDR 875.00	+212.5%

About the SSTM data

Daily bars. 6,066 sessions from Apr 9, 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 Apr 9, 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/SSTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SRSN PT Indo Acidatama Tbk
SRTG PT Saratoga Investama Sedaya Tbk
SSIA PT Surya Semesta Internusa Tbk
SSMS PT Sawit Sumbermas Sarana Tbk.
STAA PT Sumber Tani Agung Resources Tbk
STAR PT Calculus Global Ventures Tbk
STRK PT Lovina Beach Brewery Tbk
STTP PT Siantar Top Tbk

Browse IDX

Historical data guides

Common questions

SSTM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market