PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia
· Delayed Price · Currency is IDR 1,160.00
+5.00 (0.43%)
At close: Mar 6, 2026
IDX:SSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,160.00 | 1,185.00 | 1,150.00 | 1,165.00 | - | 0.87% | 7,714,100 |
| Mar 5, 2026 | 1,175.00 | 1,225.00 | 1,150.00 | 1,155.00 | 1,155.00 | - | 15,332,700 |
| Mar 4, 2026 | 1,300.00 | 1,320.00 | 1,150.00 | 1,155.00 | 1,155.00 | -7.97% | 31,762,700 |
| Mar 3, 2026 | 1,275.00 | 1,305.00 | 1,245.00 | 1,255.00 | 1,255.00 | -2.33% | 14,259,000 |
| Mar 2, 2026 | 1,330.00 | 1,360.00 | 1,280.00 | 1,285.00 | 1,285.00 | -7.22% | 16,620,000 |
| Feb 27, 2026 | 1,385.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,385.00 | - | 6,861,400 |
| Feb 26, 2026 | 1,420.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,385.00 | -2.46% | 8,083,600 |
| Feb 25, 2026 | 1,430.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.70% | 6,493,500 |
| Feb 24, 2026 | 1,465.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.72% | 6,407,100 |
| Feb 23, 2026 | 1,460.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.34% | 6,572,100 |
| Feb 20, 2026 | 1,455.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 5,953,900 |
| Feb 19, 2026 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.97% | 12,043,700 |
| Feb 18, 2026 | 1,485.00 | 1,525.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.03% | 6,027,200 |
| Feb 13, 2026 | 1,500.00 | 1,535.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 7,169,800 |
| Feb 12, 2026 | 1,525.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.63% | 6,587,400 |
| Feb 11, 2026 | 1,430.00 | 1,550.00 | 1,430.00 | 1,520.00 | 1,520.00 | 7.04% | 22,820,500 |
| Feb 10, 2026 | 1,375.00 | 1,460.00 | 1,360.00 | 1,420.00 | 1,420.00 | 3.65% | 11,684,900 |
| Feb 9, 2026 | 1,340.00 | 1,395.00 | 1,305.00 | 1,370.00 | 1,370.00 | 3.01% | 5,193,000 |
| Feb 6, 2026 | 1,360.00 | 1,400.00 | 1,315.00 | 1,330.00 | 1,330.00 | -5.34% | 10,192,500 |
| Feb 5, 2026 | 1,400.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,405.00 | 0.36% | 6,089,000 |
| Feb 4, 2026 | 1,400.00 | 1,445.00 | 1,375.00 | 1,400.00 | 1,400.00 | -1.06% | 9,488,500 |
| Feb 3, 2026 | 1,345.00 | 1,435.00 | 1,300.00 | 1,415.00 | 1,415.00 | 5.20% | 16,992,100 |
| Feb 2, 2026 | 1,570.00 | 1,570.00 | 1,340.00 | 1,345.00 | 1,345.00 | -14.33% | 21,839,300 |
| Jan 30, 2026 | 1,600.00 | 1,610.00 | 1,515.00 | 1,570.00 | 1,570.00 | -1.88% | 16,933,500 |
| Jan 29, 2026 | 1,490.00 | 1,650.00 | 1,275.00 | 1,600.00 | 1,600.00 | 6.67% | 74,934,900 |
| Jan 28, 2026 | 1,600.00 | 1,600.00 | 1,385.00 | 1,500.00 | 1,500.00 | -6.54% | 48,901,500 |
| Jan 27, 2026 | 1,580.00 | 1,625.00 | 1,580.00 | 1,605.00 | 1,605.00 | 1.58% | 7,197,700 |
| Jan 26, 2026 | 1,625.00 | 1,635.00 | 1,575.00 | 1,580.00 | 1,580.00 | -2.47% | 15,898,000 |
| Jan 23, 2026 | 1,690.00 | 1,695.00 | 1,590.00 | 1,620.00 | 1,620.00 | -4.14% | 30,817,600 |
| Jan 22, 2026 | 1,780.00 | 1,795.00 | 1,675.00 | 1,690.00 | 1,690.00 | -3.70% | 33,213,800 |
| Jan 21, 2026 | 1,780.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | -2.23% | 16,714,800 |
| Jan 20, 2026 | 1,830.00 | 1,850.00 | 1,785.00 | 1,795.00 | 1,795.00 | -2.18% | 24,713,500 |
| Jan 19, 2026 | 1,870.00 | 1,880.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.27% | 18,309,300 |
| Jan 15, 2026 | 1,880.00 | 1,920.00 | 1,830.00 | 1,840.00 | 1,840.00 | -1.60% | 26,530,500 |
| Jan 14, 2026 | 1,800.00 | 1,895.00 | 1,790.00 | 1,870.00 | 1,870.00 | 4.18% | 37,812,800 |
| Jan 13, 2026 | 1,830.00 | 1,850.00 | 1,770.00 | 1,795.00 | 1,795.00 | -1.91% | 27,275,700 |
| Jan 12, 2026 | 1,855.00 | 1,930.00 | 1,750.00 | 1,830.00 | 1,830.00 | 0.27% | 106,274,800 |
| Jan 9, 2026 | 1,765.00 | 1,860.00 | 1,765.00 | 1,825.00 | 1,825.00 | 3.69% | 34,297,900 |
| Jan 8, 2026 | 1,790.00 | 1,850.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.28% | 30,277,800 |
| Jan 7, 2026 | 1,815.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,765.00 | -3.55% | 45,647,100 |
| Jan 6, 2026 | 1,680.00 | 1,920.00 | 1,650.00 | 1,830.00 | 1,830.00 | 10.24% | 123,437,800 |
| Jan 5, 2026 | 1,665.00 | 1,670.00 | 1,635.00 | 1,660.00 | 1,660.00 | -0.30% | 16,092,000 |
| Jan 2, 2026 | 1,695.00 | 1,700.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.89% | 9,958,500 |
| Dec 30, 2025 | 1,700.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.18% | 8,958,400 |
| Dec 29, 2025 | 1,630.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,700.00 | 4.62% | 14,684,100 |
| Dec 24, 2025 | 1,650.00 | 1,665.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.52% | 10,261,900 |
| Dec 23, 2025 | 1,670.00 | 1,685.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.90% | 9,982,500 |
| Dec 22, 2025 | 1,675.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.30% | 11,394,600 |
| Dec 19, 2025 | 1,700.00 | 1,710.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.89% | 21,644,600 |
| Dec 18, 2025 | 1,735.00 | 1,735.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.88% | 15,871,600 |
| Dec 17, 2025 | 1,720.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 19,771,300 |
| Dec 16, 2025 | 1,775.00 | 1,805.00 | 1,705.00 | 1,720.00 | 1,720.00 | -1.99% | 28,773,700 |
| Dec 15, 2025 | 1,780.00 | 1,795.00 | 1,750.00 | 1,755.00 | 1,755.00 | 0.57% | 20,227,400 |
| Dec 12, 2025 | 1,780.00 | 1,795.00 | 1,735.00 | 1,745.00 | 1,745.00 | -1.97% | 31,310,300 |
| Dec 11, 2025 | 1,860.00 | 1,875.00 | 1,745.00 | 1,780.00 | 1,780.00 | -3.78% | 45,687,500 |
| Dec 10, 2025 | 1,875.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.07% | 26,079,300 |
| Dec 9, 2025 | 1,890.00 | 1,895.00 | 1,820.00 | 1,870.00 | 1,870.00 | -0.53% | 47,584,500 |
| Dec 8, 2025 | 1,910.00 | 1,915.00 | 1,860.00 | 1,880.00 | 1,880.00 | -1.05% | 25,608,100 |
| Dec 5, 2025 | 1,920.00 | 1,950.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.78% | 58,754,600 |
| Dec 4, 2025 | 1,840.00 | 1,925.00 | 1,825.00 | 1,915.00 | 1,915.00 | 4.93% | 76,274,100 |
| Dec 3, 2025 | 1,845.00 | 1,875.00 | 1,815.00 | 1,825.00 | 1,825.00 | -1.08% | 31,979,800 |
| Dec 2, 2025 | 1,865.00 | 1,885.00 | 1,830.00 | 1,845.00 | 1,845.00 | - | 32,175,100 |
| Dec 1, 2025 | 1,910.00 | 1,920.00 | 1,840.00 | 1,845.00 | 1,845.00 | -1.60% | 50,079,400 |
| Nov 28, 2025 | 1,820.00 | 1,975.00 | 1,770.00 | 1,875.00 | 1,875.00 | 3.88% | 166,159,000 |
| Nov 27, 2025 | 1,790.00 | 1,865.00 | 1,755.00 | 1,805.00 | 1,805.00 | 2.27% | 84,372,100 |
| Nov 26, 2025 | 1,790.00 | 1,800.00 | 1,735.00 | 1,765.00 | 1,765.00 | -0.84% | 56,423,400 |
| Nov 25, 2025 | 1,730.00 | 1,895.00 | 1,730.00 | 1,780.00 | 1,780.00 | 4.09% | 236,484,600 |
| Nov 24, 2025 | 1,710.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.29% | 40,392,100 |
| Nov 21, 2025 | 1,745.00 | 1,790.00 | 1,705.00 | 1,705.00 | 1,705.00 | -2.29% | 39,143,600 |
| Nov 20, 2025 | 1,760.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,745.00 | - | 39,340,000 |
| Nov 19, 2025 | 1,715.00 | 1,765.00 | 1,685.00 | 1,745.00 | 1,745.00 | 2.05% | 41,242,500 |
| Nov 18, 2025 | 1,750.00 | 1,775.00 | 1,680.00 | 1,710.00 | 1,710.00 | -2.01% | 59,605,300 |
| Nov 17, 2025 | 1,610.00 | 1,770.00 | 1,610.00 | 1,745.00 | 1,745.00 | 8.39% | 103,998,000 |
| Nov 14, 2025 | 1,630.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.23% | 22,206,500 |
| Nov 13, 2025 | 1,660.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.81% | 45,702,000 |
| Nov 12, 2025 | 1,660.00 | 1,735.00 | 1,630.00 | 1,660.00 | 1,660.00 | 0.30% | 62,157,200 |
| Nov 11, 2025 | 1,715.00 | 1,720.00 | 1,640.00 | 1,655.00 | 1,655.00 | -2.93% | 33,692,600 |
| Nov 10, 2025 | 1,715.00 | 1,785.00 | 1,680.00 | 1,705.00 | 1,705.00 | -0.29% | 88,414,700 |
| Nov 7, 2025 | 1,560.00 | 1,810.00 | 1,545.00 | 1,710.00 | 1,710.00 | 9.97% | 125,029,100 |
| Nov 6, 2025 | 1,555.00 | 1,595.00 | 1,540.00 | 1,555.00 | 1,555.00 | - | 23,337,000 |
| Nov 5, 2025 | 1,550.00 | 1,575.00 | 1,525.00 | 1,555.00 | 1,555.00 | -0.96% | 17,167,800 |
| Nov 4, 2025 | 1,585.00 | 1,620.00 | 1,555.00 | 1,570.00 | 1,570.00 | -0.95% | 22,381,600 |
| Nov 3, 2025 | 1,570.00 | 1,615.00 | 1,570.00 | 1,585.00 | 1,585.00 | 1.60% | 18,562,000 |
| Oct 31, 2025 | 1,600.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 26,212,000 |
| Oct 30, 2025 | 1,610.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.62% | 18,116,000 |
| Oct 29, 2025 | 1,625.00 | 1,670.00 | 1,565.00 | 1,610.00 | 1,610.00 | -0.92% | 31,769,800 |
| Oct 28, 2025 | 1,640.00 | 1,665.00 | 1,595.00 | 1,625.00 | 1,625.00 | -1.22% | 24,740,100 |
| Oct 27, 2025 | 1,765.00 | 1,800.00 | 1,620.00 | 1,645.00 | 1,645.00 | -6.27% | 43,555,500 |
| Oct 24, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | - | 14,402,200 |
| Oct 23, 2025 | 1,775.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.13% | 18,422,500 |
| Oct 22, 2025 | 1,820.00 | 1,825.00 | 1,765.00 | 1,775.00 | 1,775.00 | -2.47% | 19,425,900 |
| Oct 21, 2025 | 1,815.00 | 1,860.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.28% | 21,347,800 |
| Oct 20, 2025 | 1,775.00 | 1,840.00 | 1,770.00 | 1,815.00 | 1,815.00 | 2.25% | 25,285,600 |
| Oct 17, 2025 | 1,820.00 | 1,880.00 | 1,735.00 | 1,775.00 | 1,775.00 | -2.47% | 36,283,000 |
| Oct 16, 2025 | 1,900.00 | 1,900.00 | 1,810.00 | 1,820.00 | 1,820.00 | -2.15% | 18,923,200 |
| Oct 15, 2025 | 1,895.00 | 1,920.00 | 1,790.00 | 1,860.00 | 1,860.00 | -1.59% | 37,213,300 |
| Oct 14, 2025 | 2,040.00 | 2,050.00 | 1,730.00 | 1,890.00 | 1,890.00 | -5.97% | 67,623,600 |
| Oct 13, 2025 | 2,010.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.83% | 36,995,800 |
| Oct 10, 2025 | 1,975.00 | 2,120.00 | 1,975.00 | 2,090.00 | 2,090.00 | 6.09% | 79,800,200 |
| Oct 9, 2025 | 2,090.00 | 2,140.00 | 1,915.00 | 1,970.00 | 1,970.00 | -5.29% | 86,109,000 |