PT Sawit Sumbermas Sarana Tbk. (SSMS) Price History

Daily open, high, low, close and volume for PT Sawit Sumbermas Sarana Tbk. (SSMS) from 2025-10-23 to 2026-10-23, newest first.

‹ SSMS price and chart

Date	Open	High	Low	Close	Volume
2026-10-23	IDR 845.00	IDR 895.00	IDR 840.00	IDR 875.00	10,281,000
2026-10-22	IDR 835.00	IDR 890.00	IDR 825.00	IDR 845.00	9,369,000
2026-10-21	IDR 900.00	IDR 900.00	IDR 840.00	IDR 850.00	4,453,800
2026-10-20	IDR 815.00	IDR 885.00	IDR 800.00	IDR 875.00	12,186,100
2026-10-19	IDR 820.00	IDR 820.00	IDR 820.00	IDR 820.00	2,577,400
2026-10-16	IDR 880.00	IDR 880.00	IDR 880.00	IDR 880.00	5,273,900
2026-10-15	IDR 1,070.00	IDR 1,070.00	IDR 1,015.00	IDR 1,030.00	10,290,100
2026-10-14	IDR 1,070.00	IDR 1,085.00	IDR 1,055.00	IDR 1,070.00	8,082,600
2026-10-13	IDR 1,055.00	IDR 1,075.00	IDR 1,040.00	IDR 1,075.00	9,252,000
2026-10-12	IDR 1,070.00	IDR 1,120.00	IDR 1,050.00	IDR 1,055.00	9,915,700
2026-10-09	IDR 1,040.00	IDR 1,075.00	IDR 1,025.00	IDR 1,070.00	9,231,600
2026-10-08	IDR 1,065.00	IDR 1,070.00	IDR 1,040.00	IDR 1,040.00	8,392,300
2026-10-07	IDR 1,075.00	IDR 1,075.00	IDR 1,040.00	IDR 1,070.00	8,788,000
2026-10-06	IDR 1,075.00	IDR 1,080.00	IDR 1,055.00	IDR 1,070.00	7,946,900
2026-10-05	IDR 1,065.00	IDR 1,065.00	IDR 1,035.00	IDR 1,055.00	8,471,700
2026-10-02	IDR 1,010.00	IDR 1,065.00	IDR 990.00	IDR 1,065.00	12,579,100
2026-10-01	IDR 1,050.00	IDR 1,060.00	IDR 1,025.00	IDR 1,035.00	8,293,700
2026-09-30	IDR 1,050.00	IDR 1,080.00	IDR 1,040.00	IDR 1,045.00	8,144,300
2026-09-29	IDR 1,070.00	IDR 1,085.00	IDR 1,040.00	IDR 1,065.00	10,230,600
2026-09-28	IDR 1,070.00	IDR 1,105.00	IDR 1,045.00	IDR 1,070.00	10,274,400
2026-09-25	IDR 1,085.00	IDR 1,090.00	IDR 1,050.00	IDR 1,075.00	9,013,800
2026-09-24	IDR 1,065.00	IDR 1,120.00	IDR 1,045.00	IDR 1,085.00	11,598,900
2026-09-23	IDR 1,040.00	IDR 1,080.00	IDR 1,035.00	IDR 1,060.00	9,184,400
2026-09-22	IDR 1,100.00	IDR 1,100.00	IDR 1,025.00	IDR 1,040.00	14,335,000
2026-09-21	IDR 1,180.00	IDR 1,190.00	IDR 1,110.00	IDR 1,110.00	8,920,300
2026-09-18	IDR 1,200.00	IDR 1,200.00	IDR 1,135.00	IDR 1,180.00	12,727,800
2026-09-17	IDR 1,035.00	IDR 1,165.00	IDR 1,025.00	IDR 1,155.00	15,604,900
2026-09-16	IDR 1,075.00	IDR 1,085.00	IDR 1,025.00	IDR 1,040.00	9,723,800
2026-09-15	IDR 1,140.00	IDR 1,145.00	IDR 1,060.00	IDR 1,075.00	9,883,000
2026-09-14	IDR 1,205.00	IDR 1,205.00	IDR 1,100.00	IDR 1,130.00	10,192,200
2026-09-11	IDR 1,190.00	IDR 1,240.00	IDR 1,165.00	IDR 1,195.00	9,520,200
2026-09-10	IDR 1,270.00	IDR 1,280.00	IDR 1,155.00	IDR 1,195.00	12,607,600
2026-09-09	IDR 1,275.00	IDR 1,290.00	IDR 1,240.00	IDR 1,270.00	8,789,900
2026-09-08	IDR 1,190.00	IDR 1,280.00	IDR 1,185.00	IDR 1,260.00	14,708,200
2026-09-07	IDR 1,185.00	IDR 1,215.00	IDR 1,175.00	IDR 1,180.00	10,726,900
2026-09-04	IDR 1,200.00	IDR 1,200.00	IDR 1,140.00	IDR 1,185.00	11,544,500
2026-09-03	IDR 1,135.00	IDR 1,255.00	IDR 1,120.00	IDR 1,180.00	26,562,300
2026-09-02	IDR 945.00	IDR 1,145.00	IDR 945.00	IDR 1,125.00	35,441,500
2026-09-01	IDR 945.00	IDR 965.00	IDR 930.00	IDR 930.00	14,199,300
2026-08-31	IDR 915.00	IDR 935.00	IDR 905.00	IDR 925.00	10,503,200
2026-08-28	IDR 920.00	IDR 925.00	IDR 900.00	IDR 915.00	10,030,400
2026-08-27	IDR 890.00	IDR 915.00	IDR 870.00	IDR 915.00	11,321,600
2026-08-26	IDR 915.00	IDR 920.00	IDR 880.00	IDR 880.00	10,779,600
2026-08-24	IDR 935.00	IDR 940.00	IDR 910.00	IDR 910.00	9,518,700
2026-08-21	IDR 930.00	IDR 940.00	IDR 915.00	IDR 925.00	10,136,400
2026-08-20	IDR 890.00	IDR 935.00	IDR 885.00	IDR 925.00	13,242,300
2026-08-19	IDR 900.00	IDR 910.00	IDR 880.00	IDR 885.00	9,053,900
2026-08-18	IDR 885.00	IDR 910.00	IDR 875.00	IDR 895.00	10,276,200
2026-08-14	IDR 865.00	IDR 895.00	IDR 850.00	IDR 880.00	10,036,600
2026-08-13	IDR 920.00	IDR 920.00	IDR 865.00	IDR 870.00	9,454,800
2026-08-12	IDR 935.00	IDR 945.00	IDR 900.00	IDR 910.00	10,419,000
2026-08-11	IDR 935.00	IDR 955.00	IDR 925.00	IDR 930.00	11,229,700
2026-08-10	IDR 925.00	IDR 950.00	IDR 925.00	IDR 940.00	9,827,000
2026-08-07	IDR 930.00	IDR 940.00	IDR 910.00	IDR 920.00	10,282,100
2026-08-06	IDR 965.00	IDR 970.00	IDR 925.00	IDR 930.00	10,741,900
2026-08-05	IDR 985.00	IDR 995.00	IDR 960.00	IDR 960.00	11,002,000
2026-08-04	IDR 995.00	IDR 1,000.00	IDR 965.00	IDR 985.00	10,660,100
2026-08-03	IDR 1,005.00	IDR 1,005.00	IDR 975.00	IDR 995.00	10,447,000
2026-07-31	IDR 1,005.00	IDR 1,005.00	IDR 955.00	IDR 1,000.00	13,312,900
2026-07-30	IDR 965.00	IDR 1,020.00	IDR 960.00	IDR 995.00	14,729,100
2026-07-29	IDR 940.00	IDR 970.00	IDR 930.00	IDR 965.00	12,360,000
2026-07-28	IDR 975.00	IDR 975.00	IDR 920.00	IDR 940.00	9,698,600
2026-07-27	IDR 940.00	IDR 965.00	IDR 915.00	IDR 965.00	10,888,900
2026-07-24	IDR 965.00	IDR 965.00	IDR 905.00	IDR 940.00	12,778,300
2026-07-23	IDR 935.00	IDR 990.00	IDR 930.00	IDR 940.00	13,184,200
2026-07-22	IDR 935.00	IDR 950.00	IDR 920.00	IDR 930.00	10,308,100
2026-07-21	IDR 940.00	IDR 945.00	IDR 920.00	IDR 930.00	12,195,100
2026-07-20	IDR 940.00	IDR 945.00	IDR 910.00	IDR 940.00	11,731,800
2026-07-17	IDR 945.00	IDR 950.00	IDR 910.00	IDR 940.00	11,141,900
2026-07-16	IDR 890.00	IDR 950.00	IDR 890.00	IDR 945.00	12,255,100
2026-07-15	IDR 860.00	IDR 885.00	IDR 835.00	IDR 880.00	12,054,100
2026-07-14	IDR 855.00	IDR 885.00	IDR 850.00	IDR 855.00	10,507,300
2026-07-13	IDR 820.00	IDR 850.00	IDR 810.00	IDR 850.00	12,300,300
2026-07-10	IDR 825.00	IDR 825.00	IDR 800.00	IDR 815.00	11,629,900
2026-07-09	IDR 790.00	IDR 815.00	IDR 770.00	IDR 815.00	10,562,300
2026-07-08	IDR 785.00	IDR 795.00	IDR 750.00	IDR 790.00	10,908,500
2026-07-07	IDR 780.00	IDR 790.00	IDR 765.00	IDR 785.00	9,938,400
2026-07-06	IDR 770.00	IDR 790.00	IDR 750.00	IDR 780.00	11,266,500
2026-07-03	IDR 760.00	IDR 780.00	IDR 745.00	IDR 765.00	10,999,300
2026-07-02	IDR 740.00	IDR 760.00	IDR 725.00	IDR 755.00	12,536,800
2026-07-01	IDR 725.00	IDR 745.00	IDR 715.00	IDR 740.00	11,785,500
2026-06-30	IDR 715.00	IDR 725.00	IDR 675.00	IDR 725.00	17,857,000
2026-06-29	IDR 755.00	IDR 765.00	IDR 710.00	IDR 715.00	10,733,000
2026-06-26	IDR 750.00	IDR 760.00	IDR 730.00	IDR 745.00	12,496,500
2026-06-25	IDR 760.00	IDR 790.00	IDR 740.00	IDR 750.00	16,646,800
2026-06-24	IDR 805.00	IDR 810.00	IDR 750.00	IDR 760.00	13,270,100
2026-06-23	IDR 800.00	IDR 810.00	IDR 780.00	IDR 790.00	9,790,000
2026-06-22	IDR 800.00	IDR 820.00	IDR 770.00	IDR 790.00	11,218,800
2026-06-19	IDR 815.00	IDR 820.00	IDR 790.00	IDR 800.00	10,523,800
2026-06-18	IDR 790.00	IDR 820.00	IDR 760.00	IDR 810.00	11,830,300
2026-06-17	IDR 815.00	IDR 835.00	IDR 780.00	IDR 785.00	12,332,000
2026-06-15	IDR 760.00	IDR 830.00	IDR 760.00	IDR 815.00	17,735,700
2026-06-12	IDR 730.00	IDR 775.00	IDR 720.00	IDR 745.00	14,982,500
2026-06-11	IDR 760.00	IDR 765.00	IDR 710.00	IDR 730.00	11,290,300
2026-06-10	IDR 740.00	IDR 765.00	IDR 720.00	IDR 750.00	14,622,200
2026-06-09	IDR 670.00	IDR 745.00	IDR 670.00	IDR 740.00	13,900,500
2026-06-08	IDR 680.00	IDR 720.00	IDR 650.00	IDR 670.00	11,807,400
2026-06-05	IDR 760.00	IDR 770.00	IDR 700.00	IDR 700.00	12,697,500
2026-06-04	IDR 750.00	IDR 780.00	IDR 740.00	IDR 755.00	13,025,000
2026-06-03	IDR 815.00	IDR 820.00	IDR 720.00	IDR 775.00	19,604,800
2026-06-02	IDR 715.00	IDR 825.00	IDR 715.00	IDR 815.00	19,486,800
2026-05-29	IDR 735.00	IDR 760.00	IDR 695.00	IDR 700.00	85,762,300
2026-05-26	IDR 775.00	IDR 815.00	IDR 715.00	IDR 735.00	12,216,600
2026-05-25	IDR 865.00	IDR 865.00	IDR 770.00	IDR 775.00	14,425,600
2026-05-22	IDR 900.00	IDR 910.00	IDR 850.00	IDR 875.00	3,699,400
2026-05-21	IDR 925.00	IDR 950.00	IDR 900.00	IDR 900.00	5,081,000
2026-05-20	IDR 990.00	IDR 995.00	IDR 915.00	IDR 925.00	9,090,400
2026-05-19	IDR 1,085.00	IDR 1,105.00	IDR 975.00	IDR 995.00	11,586,700
2026-05-18	IDR 1,210.00	IDR 1,210.00	IDR 1,040.00	IDR 1,085.00	7,302,500
2026-05-13	IDR 1,300.00	IDR 1,310.00	IDR 1,210.00	IDR 1,215.00	7,903,500
2026-05-12	IDR 1,370.00	IDR 1,370.00	IDR 1,295.00	IDR 1,330.00	8,189,600
2026-05-11	IDR 1,400.00	IDR 1,430.00	IDR 1,380.00	IDR 1,430.00	9,516,300
2026-05-08	IDR 1,420.00	IDR 1,420.00	IDR 1,380.00	IDR 1,390.00	6,552,800
2026-05-07	IDR 1,420.00	IDR 1,420.00	IDR 1,405.00	IDR 1,415.00	5,848,300
2026-05-06	IDR 1,400.00	IDR 1,420.00	IDR 1,390.00	IDR 1,410.00	5,623,700
2026-05-05	IDR 1,420.00	IDR 1,420.00	IDR 1,365.00	IDR 1,400.00	6,100,200
2026-05-04	IDR 1,380.00	IDR 1,445.00	IDR 1,380.00	IDR 1,420.00	7,466,400
2026-04-30	IDR 1,435.00	IDR 1,450.00	IDR 1,380.00	IDR 1,380.00	7,302,600
2026-04-29	IDR 1,405.00	IDR 1,430.00	IDR 1,400.00	IDR 1,430.00	5,389,700
2026-04-28	IDR 1,450.00	IDR 1,460.00	IDR 1,390.00	IDR 1,400.00	5,858,300
2026-04-27	IDR 1,380.00	IDR 1,445.00	IDR 1,375.00	IDR 1,430.00	6,802,900
2026-04-24	IDR 1,450.00	IDR 1,465.00	IDR 1,350.00	IDR 1,380.00	9,011,600
2026-04-23	IDR 1,420.00	IDR 1,470.00	IDR 1,415.00	IDR 1,430.00	8,981,300
2026-04-22	IDR 1,375.00	IDR 1,415.00	IDR 1,365.00	IDR 1,415.00	8,482,600
2026-04-21	IDR 1,335.00	IDR 1,365.00	IDR 1,300.00	IDR 1,365.00	9,525,300
2026-04-20	IDR 1,315.00	IDR 1,345.00	IDR 1,305.00	IDR 1,325.00	7,039,600
2026-04-17	IDR 1,320.00	IDR 1,325.00	IDR 1,285.00	IDR 1,315.00	6,676,600
2026-04-16	IDR 1,335.00	IDR 1,335.00	IDR 1,300.00	IDR 1,315.00	6,141,300
2026-04-15	IDR 1,350.00	IDR 1,360.00	IDR 1,325.00	IDR 1,330.00	6,143,100
2026-04-14	IDR 1,325.00	IDR 1,360.00	IDR 1,315.00	IDR 1,350.00	8,416,200
2026-04-13	IDR 1,305.00	IDR 1,325.00	IDR 1,275.00	IDR 1,320.00	8,214,700
2026-04-10	IDR 1,315.00	IDR 1,320.00	IDR 1,295.00	IDR 1,310.00	5,247,500
2026-04-09	IDR 1,350.00	IDR 1,370.00	IDR 1,305.00	IDR 1,310.00	6,729,300
2026-04-08	IDR 1,355.00	IDR 1,375.00	IDR 1,340.00	IDR 1,350.00	5,793,400
2026-04-07	IDR 1,395.00	IDR 1,410.00	IDR 1,320.00	IDR 1,355.00	6,739,300
2026-04-06	IDR 1,450.00	IDR 1,450.00	IDR 1,370.00	IDR 1,405.00	5,898,300
2026-04-02	IDR 1,440.00	IDR 1,455.00	IDR 1,395.00	IDR 1,425.00	6,431,600
2026-04-01	IDR 1,460.00	IDR 1,500.00	IDR 1,415.00	IDR 1,420.00	6,713,900
2026-03-31	IDR 1,420.00	IDR 1,470.00	IDR 1,405.00	IDR 1,460.00	6,347,500
2026-03-30	IDR 1,375.00	IDR 1,420.00	IDR 1,350.00	IDR 1,420.00	6,421,300
2026-03-27	IDR 1,355.00	IDR 1,395.00	IDR 1,330.00	IDR 1,370.00	6,198,200
2026-03-26	IDR 1,350.00	IDR 1,375.00	IDR 1,330.00	IDR 1,350.00	5,062,900
2026-03-25	IDR 1,365.00	IDR 1,375.00	IDR 1,285.00	IDR 1,335.00	6,682,100
2026-03-17	IDR 1,285.00	IDR 1,365.00	IDR 1,275.00	IDR 1,365.00	6,859,600
2026-03-16	IDR 1,320.00	IDR 1,325.00	IDR 1,255.00	IDR 1,285.00	6,792,600
2026-03-13	IDR 1,320.00	IDR 1,350.00	IDR 1,290.00	IDR 1,315.00	6,728,700
2026-03-12	IDR 1,310.00	IDR 1,335.00	IDR 1,285.00	IDR 1,320.00	6,302,400
2026-03-11	IDR 1,275.00	IDR 1,325.00	IDR 1,260.00	IDR 1,310.00	8,038,600
2026-03-10	IDR 1,325.00	IDR 1,355.00	IDR 1,255.00	IDR 1,260.00	6,476,000
2026-03-09	IDR 1,310.00	IDR 1,355.00	IDR 1,205.00	IDR 1,320.00	5,666,100
2026-03-06	IDR 1,380.00	IDR 1,425.00	IDR 1,345.00	IDR 1,355.00	6,510,200
2026-03-05	IDR 1,455.00	IDR 1,470.00	IDR 1,385.00	IDR 1,410.00	6,903,200
2026-03-04	IDR 1,500.00	IDR 1,505.00	IDR 1,425.00	IDR 1,460.00	6,170,300
2026-03-03	IDR 1,500.00	IDR 1,530.00	IDR 1,480.00	IDR 1,495.00	5,878,300
2026-03-02	IDR 1,570.00	IDR 1,570.00	IDR 1,460.00	IDR 1,505.00	7,946,700
2026-02-27	IDR 1,610.00	IDR 1,630.00	IDR 1,570.00	IDR 1,570.00	7,034,900
2026-02-26	IDR 1,680.00	IDR 1,685.00	IDR 1,600.00	IDR 1,610.00	5,693,900
2026-02-25	IDR 1,765.00	IDR 1,770.00	IDR 1,680.00	IDR 1,685.00	5,032,500
2026-02-24	IDR 1,745.00	IDR 1,800.00	IDR 1,705.00	IDR 1,735.00	6,402,900
2026-02-23	IDR 1,730.00	IDR 1,775.00	IDR 1,690.00	IDR 1,750.00	6,130,400
2026-02-20	IDR 1,725.00	IDR 1,735.00	IDR 1,675.00	IDR 1,705.00	4,731,900
2026-02-19	IDR 1,650.00	IDR 1,745.00	IDR 1,630.00	IDR 1,705.00	6,376,000
2026-02-18	IDR 1,750.00	IDR 1,800.00	IDR 1,645.00	IDR 1,645.00	5,473,600
2026-02-13	IDR 1,700.00	IDR 1,710.00	IDR 1,660.00	IDR 1,700.00	5,817,400
2026-02-12	IDR 1,620.00	IDR 1,690.00	IDR 1,605.00	IDR 1,685.00	5,612,400
2026-02-11	IDR 1,630.00	IDR 1,635.00	IDR 1,595.00	IDR 1,620.00	7,548,500
2026-02-10	IDR 1,575.00	IDR 1,630.00	IDR 1,560.00	IDR 1,630.00	5,031,300
2026-02-09	IDR 1,610.00	IDR 1,610.00	IDR 1,560.00	IDR 1,575.00	5,407,600
2026-02-06	IDR 1,620.00	IDR 1,640.00	IDR 1,550.00	IDR 1,600.00	5,819,100
2026-02-05	IDR 1,605.00	IDR 1,640.00	IDR 1,590.00	IDR 1,615.00	3,872,700
2026-02-04	IDR 1,670.00	IDR 1,710.00	IDR 1,600.00	IDR 1,600.00	5,434,800
2026-02-03	IDR 1,625.00	IDR 1,680.00	IDR 1,595.00	IDR 1,670.00	5,101,000
2026-02-02	IDR 1,695.00	IDR 1,700.00	IDR 1,620.00	IDR 1,625.00	4,674,700
2026-01-30	IDR 1,595.00	IDR 1,710.00	IDR 1,580.00	IDR 1,675.00	5,955,000
2026-01-29	IDR 1,790.00	IDR 1,790.00	IDR 1,525.00	IDR 1,560.00	5,230,100
2026-01-28	IDR 1,820.00	IDR 1,820.00	IDR 1,680.00	IDR 1,790.00	7,701,600
2026-01-27	IDR 1,700.00	IDR 1,820.00	IDR 1,675.00	IDR 1,820.00	9,380,600
2026-01-26	IDR 1,670.00	IDR 1,720.00	IDR 1,620.00	IDR 1,690.00	7,744,500
2026-01-23	IDR 1,605.00	IDR 1,670.00	IDR 1,575.00	IDR 1,660.00	8,652,800
2026-01-22	IDR 1,615.00	IDR 1,615.00	IDR 1,565.00	IDR 1,595.00	5,953,600
2026-01-21	IDR 1,600.00	IDR 1,610.00	IDR 1,550.00	IDR 1,600.00	7,720,200
2026-01-20	IDR 1,545.00	IDR 1,625.00	IDR 1,545.00	IDR 1,575.00	6,499,000
2026-01-19	IDR 1,535.00	IDR 1,580.00	IDR 1,525.00	IDR 1,545.00	6,184,600
2026-01-15	IDR 1,530.00	IDR 1,545.00	IDR 1,525.00	IDR 1,530.00	5,322,200
2026-01-14	IDR 1,550.00	IDR 1,560.00	IDR 1,520.00	IDR 1,530.00	5,997,600
2026-01-13	IDR 1,555.00	IDR 1,580.00	IDR 1,520.00	IDR 1,530.00	7,147,600
2026-01-12	IDR 1,595.00	IDR 1,600.00	IDR 1,535.00	IDR 1,555.00	6,541,800
2026-01-09	IDR 1,585.00	IDR 1,595.00	IDR 1,560.00	IDR 1,585.00	5,926,400
2026-01-08	IDR 1,580.00	IDR 1,625.00	IDR 1,555.00	IDR 1,570.00	6,758,600
2026-01-07	IDR 1,575.00	IDR 1,600.00	IDR 1,540.00	IDR 1,560.00	6,796,600
2026-01-06	IDR 1,535.00	IDR 1,585.00	IDR 1,525.00	IDR 1,565.00	7,496,400
2026-01-05	IDR 1,540.00	IDR 1,550.00	IDR 1,525.00	IDR 1,535.00	5,877,900
2026-01-02	IDR 1,545.00	IDR 1,550.00	IDR 1,515.00	IDR 1,550.00	5,127,800
2025-12-30	IDR 1,530.00	IDR 1,580.00	IDR 1,525.00	IDR 1,535.00	5,779,800
2025-12-29	IDR 1,540.00	IDR 1,555.00	IDR 1,515.00	IDR 1,530.00	5,508,300
2025-12-24	IDR 1,525.00	IDR 1,565.00	IDR 1,525.00	IDR 1,535.00	5,259,700
2025-12-23	IDR 1,575.00	IDR 1,575.00	IDR 1,515.00	IDR 1,540.00	4,838,200
2025-12-22	IDR 1,535.00	IDR 1,575.00	IDR 1,530.00	IDR 1,565.00	6,845,000
2025-12-19	IDR 1,535.00	IDR 1,565.00	IDR 1,530.00	IDR 1,565.00	6,841,300
2025-12-18	IDR 1,590.00	IDR 1,590.00	IDR 1,535.00	IDR 1,535.00	7,542,700
2025-12-17	IDR 1,605.00	IDR 1,605.00	IDR 1,555.00	IDR 1,575.00	7,295,600
2025-12-16	IDR 1,560.00	IDR 1,605.00	IDR 1,520.00	IDR 1,605.00	7,464,200
2025-12-15	IDR 1,595.00	IDR 1,595.00	IDR 1,530.00	IDR 1,550.00	7,555,000
2025-12-12	IDR 1,640.00	IDR 1,640.00	IDR 1,560.00	IDR 1,585.00	7,768,300
2025-12-11	IDR 1,665.00	IDR 1,685.00	IDR 1,565.00	IDR 1,580.00	9,019,200
2025-12-10	IDR 1,700.00	IDR 1,710.00	IDR 1,650.00	IDR 1,660.00	7,765,700
2025-12-09	IDR 1,725.00	IDR 1,760.00	IDR 1,685.00	IDR 1,690.00	8,945,000
2025-12-08	IDR 1,685.00	IDR 1,785.00	IDR 1,660.00	IDR 1,720.00	7,619,500
2025-12-05	IDR 1,685.00	IDR 1,735.00	IDR 1,665.00	IDR 1,680.00	7,495,400
2025-12-04	IDR 1,690.00	IDR 1,690.00	IDR 1,635.00	IDR 1,680.00	7,373,600
2025-12-03	IDR 1,640.00	IDR 1,665.00	IDR 1,610.00	IDR 1,660.00	8,089,800
2025-12-02	IDR 1,620.00	IDR 1,665.00	IDR 1,610.00	IDR 1,640.00	1,954,500
2025-12-01	IDR 1,750.00	IDR 1,755.00	IDR 1,615.00	IDR 1,620.00	3,993,000
2025-11-28	IDR 1,610.00	IDR 1,620.00	IDR 1,585.00	IDR 1,595.00	6,903,600
2025-11-27	IDR 1,610.00	IDR 1,630.00	IDR 1,585.00	IDR 1,610.00	6,967,400
2025-11-26	IDR 1,635.00	IDR 1,650.00	IDR 1,600.00	IDR 1,605.00	8,930,000
2025-11-25	IDR 1,600.00	IDR 1,635.00	IDR 1,570.00	IDR 1,635.00	8,214,000
2025-11-24	IDR 1,550.00	IDR 1,600.00	IDR 1,545.00	IDR 1,600.00	7,379,000
2025-11-21	IDR 1,585.00	IDR 1,595.00	IDR 1,550.00	IDR 1,550.00	6,540,400
2025-11-20	IDR 1,575.00	IDR 1,625.00	IDR 1,570.00	IDR 1,580.00	8,966,400
2025-11-19	IDR 1,530.00	IDR 1,575.00	IDR 1,525.00	IDR 1,570.00	7,955,600
2025-11-18	IDR 1,595.00	IDR 1,600.00	IDR 1,530.00	IDR 1,530.00	7,410,000
2025-11-17	IDR 1,555.00	IDR 1,590.00	IDR 1,535.00	IDR 1,590.00	7,301,700
2025-11-14	IDR 1,520.00	IDR 1,555.00	IDR 1,520.00	IDR 1,535.00	7,284,600
2025-11-13	IDR 1,580.00	IDR 1,590.00	IDR 1,515.00	IDR 1,520.00	9,572,200
2025-11-12	IDR 1,605.00	IDR 1,625.00	IDR 1,575.00	IDR 1,575.00	7,432,000
2025-11-11	IDR 1,640.00	IDR 1,640.00	IDR 1,590.00	IDR 1,600.00	7,270,200
2025-11-10	IDR 1,625.00	IDR 1,635.00	IDR 1,580.00	IDR 1,620.00	6,893,300
2025-11-07	IDR 1,620.00	IDR 1,620.00	IDR 1,580.00	IDR 1,595.00	6,600,200
2025-11-06	IDR 1,610.00	IDR 1,635.00	IDR 1,585.00	IDR 1,615.00	6,939,500
2025-11-05	IDR 1,610.00	IDR 1,610.00	IDR 1,570.00	IDR 1,610.00	8,103,200
2025-11-04	IDR 1,625.00	IDR 1,635.00	IDR 1,605.00	IDR 1,605.00	7,003,500
2025-11-03	IDR 1,630.00	IDR 1,645.00	IDR 1,605.00	IDR 1,625.00	7,498,500
2025-10-31	IDR 1,655.00	IDR 1,675.00	IDR 1,610.00	IDR 1,610.00	9,821,000
2025-10-30	IDR 1,660.00	IDR 1,695.00	IDR 1,630.00	IDR 1,635.00	8,206,200
2025-10-29	IDR 1,680.00	IDR 1,700.00	IDR 1,650.00	IDR 1,665.00	6,907,300
2025-10-28	IDR 1,700.00	IDR 1,720.00	IDR 1,650.00	IDR 1,670.00	7,832,900
2025-10-27	IDR 1,685.00	IDR 1,715.00	IDR 1,650.00	IDR 1,675.00	9,503,700
2025-10-24	IDR 1,735.00	IDR 1,740.00	IDR 1,675.00	IDR 1,675.00	7,064,100
2025-10-23	IDR 1,715.00	IDR 1,750.00	IDR 1,680.00	IDR 1,710.00	7,252,600