PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia
· Delayed Price · Currency is IDR 1,665.00
-85.00 (-4.86%)
Apr 28, 2026, 4:14 PM WIB
IDX:SSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,750.00 | 1,750.00 | 1,630.00 | 1,650.00 | - | -5.71% | 22,544,700 |
| Apr 27, 2026 | 1,775.00 | 1,810.00 | 1,730.00 | 1,750.00 | 1,750.00 | -0.85% | 26,871,000 |
| Apr 24, 2026 | 1,800.00 | 1,810.00 | 1,695.00 | 1,765.00 | 1,765.00 | -1.67% | 48,156,600 |
| Apr 23, 2026 | 1,850.00 | 1,870.00 | 1,780.00 | 1,795.00 | 1,795.00 | -0.55% | 72,780,500 |
| Apr 22, 2026 | 1,670.00 | 1,815.00 | 1,615.00 | 1,805.00 | 1,805.00 | 11.08% | 132,082,700 |
| Apr 21, 2026 | 1,445.00 | 1,650.00 | 1,425.00 | 1,625.00 | 1,625.00 | 12.07% | 64,416,700 |
| Apr 20, 2026 | 1,495.00 | 1,515.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 10,839,800 |
| Apr 17, 2026 | 1,455.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 1.02% | 11,159,000 |
| Apr 16, 2026 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.69% | 9,763,900 |
| Apr 15, 2026 | 1,430.00 | 1,490.00 | 1,400.00 | 1,455.00 | 1,455.00 | 3.19% | 16,367,400 |
| Apr 14, 2026 | 1,420.00 | 1,450.00 | 1,405.00 | 1,410.00 | 1,410.00 | 1.08% | 10,992,900 |
| Apr 13, 2026 | 1,380.00 | 1,470.00 | 1,375.00 | 1,395.00 | 1,395.00 | -1.06% | 25,252,300 |
| Apr 10, 2026 | 1,410.00 | 1,450.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 7,335,600 |
| Apr 9, 2026 | 1,405.00 | 1,415.00 | 1,385.00 | 1,410.00 | 1,410.00 | -0.70% | 3,989,300 |
| Apr 8, 2026 | 1,380.00 | 1,430.00 | 1,365.00 | 1,420.00 | 1,420.00 | 5.58% | 10,836,100 |
| Apr 7, 2026 | 1,365.00 | 1,450.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 12,601,300 |
| Apr 6, 2026 | 1,330.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | -1.10% | 4,436,600 |
| Apr 2, 2026 | 1,350.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,365.00 | -0.73% | 8,573,300 |
| Apr 1, 2026 | 1,365.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 2.23% | 6,529,300 |
| Mar 31, 2026 | 1,335.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 6,430,400 |
| Mar 30, 2026 | 1,310.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,335.00 | 0.38% | 7,382,700 |
| Mar 27, 2026 | 1,355.00 | 1,400.00 | 1,300.00 | 1,330.00 | 1,330.00 | -1.85% | 15,140,100 |
| Mar 26, 2026 | 1,345.00 | 1,420.00 | 1,320.00 | 1,355.00 | 1,355.00 | 1.50% | 16,209,800 |
| Mar 25, 2026 | 1,220.00 | 1,360.00 | 1,210.00 | 1,335.00 | 1,335.00 | 8.54% | 13,934,500 |
| Mar 17, 2026 | 1,175.00 | 1,255.00 | 1,175.00 | 1,230.00 | 1,230.00 | 4.68% | 10,589,200 |
| Mar 16, 2026 | 1,165.00 | 1,210.00 | 1,125.00 | 1,175.00 | 1,175.00 | 0.43% | 9,594,900 |
| Mar 13, 2026 | 1,175.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.85% | 5,867,100 |
| Mar 12, 2026 | 1,175.00 | 1,180.00 | 1,135.00 | 1,180.00 | 1,180.00 | 1.29% | 7,478,600 |
| Mar 11, 2026 | 1,185.00 | 1,220.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.69% | 5,054,300 |
| Mar 10, 2026 | 1,150.00 | 1,215.00 | 1,150.00 | 1,185.00 | 1,185.00 | 5.33% | 12,165,800 |
| Mar 9, 2026 | 1,150.00 | 1,155.00 | 1,075.00 | 1,125.00 | 1,125.00 | -3.02% | 18,960,400 |
| Mar 6, 2026 | 1,160.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 8,281,100 |
| 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 |