Skip to main content
PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,900.00
-15.00 (-0.78%)
At close: Dec 5, 2025

IDX:SSIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,920.001,950.001,895.001,900.001,900.00-0.78%58,754,600
Dec 4, 20251,840.001,925.001,825.001,915.001,915.004.93%76,274,100
Dec 3, 20251,845.001,875.001,815.001,825.001,825.00-1.08%31,979,800
Dec 2, 20251,865.001,885.001,830.001,845.001,845.00-32,175,100
Dec 1, 20251,910.001,920.001,840.001,845.001,845.00-1.60%50,079,400
Nov 28, 20251,820.001,975.001,770.001,875.001,875.003.88%166,159,000
Nov 27, 20251,790.001,865.001,755.001,805.001,805.002.27%84,372,100
Nov 26, 20251,790.001,800.001,735.001,765.001,765.00-0.84%56,423,400
Nov 25, 20251,730.001,895.001,730.001,780.001,780.004.09%236,484,600
Nov 24, 20251,710.001,735.001,700.001,710.001,710.000.29%40,392,100
Nov 21, 20251,745.001,790.001,705.001,705.001,705.00-2.29%39,143,600
Nov 20, 20251,760.001,780.001,725.001,745.001,745.00-39,340,000
Nov 19, 20251,715.001,765.001,685.001,745.001,745.002.05%41,242,500
Nov 18, 20251,750.001,775.001,680.001,710.001,710.00-2.01%59,605,300
Nov 17, 20251,610.001,770.001,610.001,745.001,745.008.39%103,998,000
Nov 14, 20251,630.001,660.001,600.001,610.001,610.00-1.23%22,206,500
Nov 13, 20251,660.001,700.001,630.001,630.001,630.00-1.81%45,702,000
Nov 12, 20251,660.001,735.001,630.001,660.001,660.000.30%62,157,200
Nov 11, 20251,715.001,720.001,640.001,655.001,655.00-2.93%33,692,600
Nov 10, 20251,715.001,785.001,680.001,705.001,705.00-0.29%88,414,700
Nov 7, 20251,560.001,810.001,545.001,710.001,710.009.97%125,029,100
Nov 6, 20251,555.001,595.001,540.001,555.001,555.00-23,337,000
Nov 5, 20251,550.001,575.001,525.001,555.001,555.00-0.96%17,167,800
Nov 4, 20251,585.001,620.001,555.001,570.001,570.00-0.95%22,381,600
Nov 3, 20251,570.001,615.001,570.001,585.001,585.001.60%18,562,000
Oct 31, 20251,600.001,615.001,560.001,560.001,560.00-2.50%26,212,000
Oct 30, 20251,610.001,625.001,590.001,600.001,600.00-0.62%18,116,000
Oct 29, 20251,625.001,670.001,565.001,610.001,610.00-0.92%31,769,800
Oct 28, 20251,640.001,665.001,595.001,625.001,625.00-1.22%24,740,100
Oct 27, 20251,765.001,800.001,620.001,645.001,645.00-6.27%43,555,500
Oct 24, 20251,800.001,800.001,750.001,755.001,755.00-14,402,200
Oct 23, 20251,775.001,800.001,755.001,755.001,755.00-1.13%18,422,500
Oct 22, 20251,820.001,825.001,765.001,775.001,775.00-2.47%19,425,900
Oct 21, 20251,815.001,860.001,800.001,820.001,820.000.28%21,347,800
Oct 20, 20251,775.001,840.001,770.001,815.001,815.002.25%25,285,600
Oct 17, 20251,820.001,880.001,735.001,775.001,775.00-2.47%36,283,000
Oct 16, 20251,900.001,900.001,810.001,820.001,820.00-2.15%18,923,200
Oct 15, 20251,895.001,920.001,790.001,860.001,860.00-1.59%37,213,300
Oct 14, 20252,040.002,050.001,730.001,890.001,890.00-5.97%67,623,600
Oct 13, 20252,010.002,080.002,000.002,010.002,010.00-3.83%36,995,800
Oct 10, 20251,975.002,120.001,975.002,090.002,090.006.09%79,800,200
Oct 9, 20252,090.002,140.001,915.001,970.001,970.00-5.29%86,109,000
Oct 8, 20252,290.002,300.002,000.002,080.002,080.00-9.17%134,787,700
Oct 7, 20252,050.002,320.001,975.002,290.002,290.0013.93%231,294,000
Oct 6, 20251,855.002,040.001,840.002,010.002,010.008.94%139,805,600
Oct 3, 20251,920.001,960.001,815.001,845.001,845.00-2.38%104,034,300
Oct 2, 20251,755.001,940.001,745.001,890.001,890.007.69%158,363,000
Oct 1, 20251,815.001,825.001,745.001,755.001,755.00-2.77%33,970,700
Sep 30, 20251,745.001,895.001,730.001,805.001,805.003.44%99,540,400
Sep 29, 20251,725.001,775.001,710.001,745.001,745.001.45%33,985,200
Sep 26, 20251,720.001,750.001,710.001,720.001,720.00-20,209,500
Sep 25, 20251,740.001,770.001,695.001,720.001,720.00-1.15%34,773,100
Sep 24, 20251,865.001,885.001,725.001,740.001,740.00-6.70%85,812,800
Sep 23, 20251,750.001,940.001,735.001,865.001,865.007.80%165,117,100
Sep 22, 20251,810.001,820.001,720.001,730.001,730.00-3.89%47,908,500
Sep 19, 20251,820.001,840.001,770.001,800.001,800.00-1.10%32,481,000
Sep 18, 20251,850.001,850.001,795.001,820.001,820.00-1.36%54,754,800
Sep 17, 20251,905.001,905.001,820.001,845.001,845.00-3.15%56,756,900
Sep 16, 20251,990.001,990.001,865.001,905.001,905.00-3.30%64,397,000
Sep 15, 20251,960.001,990.001,930.001,970.001,970.000.51%52,403,200
Sep 12, 20252,000.002,010.001,950.001,960.001,960.00-1.01%26,385,100
Sep 11, 20252,050.002,060.001,975.001,980.001,980.00-2.94%36,054,500
Sep 10, 20252,170.002,200.002,040.002,040.002,040.00-4.67%56,169,700
Sep 9, 20251,990.002,240.001,900.002,140.002,140.007.00%112,077,900
Sep 8, 20252,150.002,160.001,990.002,000.002,000.00-6.10%62,292,200
Sep 4, 20252,230.002,230.002,100.002,130.002,130.00-4.48%38,685,900
Sep 3, 20252,330.002,330.002,230.002,230.002,230.00-3.46%20,267,900
Sep 2, 20252,270.002,330.002,270.002,310.002,310.002.67%19,661,200
Sep 1, 20252,260.002,310.002,170.002,250.002,250.00-3.85%28,156,000
Aug 29, 20252,390.002,440.002,300.002,340.002,340.00-3.31%49,184,800
Aug 28, 20252,430.002,490.002,390.002,420.002,420.00-1.22%41,616,600
Aug 27, 20252,340.002,550.002,320.002,450.002,450.004.70%105,454,600
Aug 26, 20252,380.002,450.002,330.002,340.002,340.00-0.43%43,158,500
Aug 25, 20252,360.002,420.002,340.002,350.002,350.000.43%29,674,100
Aug 22, 20252,390.002,400.002,330.002,340.002,340.00-1.27%22,436,600
Aug 21, 20252,500.002,520.002,360.002,370.002,370.00-4.82%56,231,900
Aug 20, 20252,370.002,510.002,360.002,490.002,490.004.62%41,487,900
Aug 19, 20252,440.002,480.002,370.002,380.002,380.00-1.65%24,797,900
Aug 15, 20252,400.002,440.002,340.002,420.002,420.001.26%30,274,400
Aug 14, 20252,410.002,470.002,390.002,390.002,390.00-1.24%18,439,800
Aug 13, 20252,460.002,470.002,380.002,420.002,420.00-1.22%33,955,800
Aug 12, 20252,520.002,530.002,450.002,450.002,450.00-2.00%33,831,000
Aug 11, 20252,500.002,580.002,500.002,500.002,500.00-24,491,700
Aug 8, 20252,540.002,560.002,420.002,500.002,500.00-0.79%50,214,900
Aug 7, 20252,610.002,640.002,470.002,520.002,520.00-3.08%39,880,200
Aug 6, 20252,670.002,680.002,600.002,600.002,600.00-1.52%48,519,800
Aug 5, 20252,400.002,650.002,400.002,640.002,640.009.09%93,271,900
Aug 4, 20252,560.002,580.002,350.002,420.002,420.00-5.47%83,341,500
Aug 1, 20252,600.002,680.002,560.002,560.002,560.00-1.54%37,191,400
Jul 31, 20252,740.002,740.002,600.002,600.002,600.00-3.70%43,010,300
Jul 30, 20252,770.002,790.002,700.002,700.002,700.00-1.46%46,901,700
Jul 29, 20252,710.002,780.002,660.002,740.002,740.002.24%68,947,000
Jul 28, 20252,620.002,800.002,620.002,680.002,680.003.47%86,824,300
Jul 25, 20252,610.002,650.002,560.002,590.002,590.00-0.38%27,756,900
Jul 24, 20252,580.002,670.002,560.002,600.002,600.001.56%42,825,600
Jul 23, 20252,610.002,730.002,530.002,560.002,560.00-1.92%52,367,700
Jul 22, 20252,860.002,910.002,590.002,610.002,610.00-9.69%119,578,900
Jul 21, 20252,880.003,160.002,880.002,890.002,890.001.40%155,046,800
Jul 18, 20252,980.002,980.002,720.002,850.002,850.007.95%209,596,900
Jul 17, 20252,600.002,680.002,530.002,640.002,640.004.76%100,990,200