PT Sunson Textile Manufacturer Tbk (IDX:SSTM)
Indonesia
· Delayed Price · Currency is IDR 1,435.00
-40.00 (-2.71%)
At close: Dec 5, 2025
IDX:SSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,475.00 | 1,550.00 | 1,425.00 | 1,435.00 | 1,435.00 | -2.71% | 196,500 |
| Dec 4, 2025 | 1,530.00 | 1,530.00 | 1,430.00 | 1,475.00 | 1,475.00 | -3.59% | 249,200 |
| Dec 3, 2025 | 1,665.00 | 1,750.00 | 1,460.00 | 1,530.00 | 1,530.00 | -8.11% | 1,007,200 |
| Dec 2, 2025 | 1,335.00 | 1,665.00 | 1,225.00 | 1,665.00 | 1,665.00 | 24.72% | 2,227,000 |
| Dec 1, 2025 | 1,480.00 | 1,550.00 | 1,325.00 | 1,335.00 | 1,335.00 | -9.80% | 396,000 |
| Nov 28, 2025 | 1,340.00 | 1,655.00 | 1,340.00 | 1,480.00 | 1,480.00 | -4.82% | 631,100 |
| Nov 27, 2025 | 1,700.00 | 1,980.00 | 1,510.00 | 1,555.00 | 1,555.00 | -7.72% | 2,820,900 |
| Nov 26, 2025 | 1,405.00 | 1,690.00 | 1,195.00 | 1,685.00 | 1,685.00 | 24.35% | 2,987,000 |
| Nov 25, 2025 | 1,355.00 | 1,355.00 | 1,085.00 | 1,355.00 | 1,355.00 | 24.88% | 2,560,300 |
| Nov 24, 2025 | 930.00 | 1,085.00 | 770.00 | 1,085.00 | 1,085.00 | 24.71% | 4,125,200 |
| Nov 21, 2025 | 795.00 | 870.00 | 795.00 | 870.00 | 870.00 | 9.43% | 330,600 |
| Nov 20, 2025 | 840.00 | 840.00 | 795.00 | 795.00 | 795.00 | 3.25% | 286,300 |
| Nov 19, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 10.00% | 257,700 |
| Nov 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -9.68% | 597,800 |
| Nov 17, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -9.88% | 45,300 |
| Nov 14, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -9.95% | 114,100 |
| Nov 13, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 9.14% | 1,077,300 |
| Oct 30, 2025 | 700.00 | 875.00 | 595.00 | 875.00 | 875.00 | 25.00% | 2,096,500 |
| Oct 28, 2025 | 700.00 | 700.00 | 635.00 | 700.00 | 700.00 | 25.00% | 744,500 |
| Oct 27, 2025 | 448.00 | 560.00 | 448.00 | 560.00 | 560.00 | 25.00% | 789,300 |
| Oct 24, 2025 | 484.00 | 550.00 | 424.00 | 448.00 | 448.00 | -7.05% | 278,700 |
| Oct 23, 2025 | 545.00 | 545.00 | 468.00 | 482.00 | 482.00 | -12.36% | 1,301,100 |
| Oct 22, 2025 | 460.00 | 550.00 | 460.00 | 550.00 | 550.00 | 25.00% | 3,537,400 |
| Oct 21, 2025 | 392.00 | 440.00 | 352.00 | 440.00 | 440.00 | 25.00% | 4,024,700 |
| Oct 20, 2025 | 282.00 | 352.00 | 282.00 | 352.00 | 352.00 | 24.82% | 4,814,800 |
| Oct 17, 2025 | 288.00 | 302.00 | 280.00 | 282.00 | 282.00 | -1.40% | 314,300 |
| Oct 16, 2025 | 306.00 | 306.00 | 272.00 | 286.00 | 286.00 | -6.54% | 859,800 |
| Oct 15, 2025 | 348.00 | 348.00 | 306.00 | 306.00 | 306.00 | -15.00% | 2,692,600 |
| Oct 14, 2025 | 292.00 | 360.00 | 292.00 | 360.00 | 360.00 | 25.00% | 6,375,200 |
| Oct 13, 2025 | 290.00 | 306.00 | 286.00 | 288.00 | 288.00 | -6.49% | 177,500 |
| Oct 10, 2025 | 312.00 | 318.00 | 290.00 | 308.00 | 308.00 | -3.14% | 195,000 |
| Oct 9, 2025 | 342.00 | 344.00 | 306.00 | 318.00 | 318.00 | -5.92% | 515,600 |
| Oct 8, 2025 | 402.00 | 430.00 | 338.00 | 338.00 | 338.00 | -14.21% | 1,625,200 |
| Oct 7, 2025 | 376.00 | 394.00 | 350.00 | 394.00 | 394.00 | 24.68% | 4,568,500 |
| Oct 6, 2025 | 254.00 | 316.00 | 254.00 | 316.00 | 316.00 | 24.41% | 1,441,200 |
| Oct 3, 2025 | 284.00 | 284.00 | 252.00 | 254.00 | 254.00 | -10.56% | 20,300 |
| Oct 2, 2025 | 280.00 | 286.00 | 272.00 | 284.00 | 284.00 | 1.43% | 25,400 |
| Oct 1, 2025 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | - | 137,600 |
| Sep 30, 2025 | 282.00 | 290.00 | 280.00 | 280.00 | 280.00 | -1.41% | 172,100 |
| Sep 29, 2025 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | - | 61,200 |
| Sep 26, 2025 | 284.00 | 302.00 | 282.00 | 284.00 | 284.00 | -1.39% | 107,000 |
| Sep 25, 2025 | 300.00 | 300.00 | 284.00 | 288.00 | 288.00 | -0.69% | 238,100 |
| Sep 24, 2025 | 280.00 | 330.00 | 276.00 | 290.00 | 290.00 | 4.32% | 7,890,500 |
| Sep 23, 2025 | 290.00 | 294.00 | 244.00 | 278.00 | 278.00 | -2.11% | 384,200 |
| Sep 22, 2025 | 292.00 | 312.00 | 276.00 | 284.00 | 284.00 | -2.74% | 3,084,500 |
| Sep 19, 2025 | 284.00 | 298.00 | 274.00 | 292.00 | 292.00 | 3.55% | 129,200 |
| Sep 18, 2025 | 292.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.76% | 122,900 |
| Sep 17, 2025 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | -4.61% | 131,500 |
| Sep 16, 2025 | 330.00 | 330.00 | 296.00 | 304.00 | 304.00 | -3.18% | 445,800 |
| Sep 15, 2025 | 294.00 | 324.00 | 280.00 | 314.00 | 314.00 | 9.03% | 600,300 |
| Sep 12, 2025 | 294.00 | 300.00 | 280.00 | 288.00 | 288.00 | -2.04% | 453,100 |
| Sep 11, 2025 | 310.00 | 340.00 | 272.00 | 294.00 | 294.00 | -5.16% | 2,484,800 |
| Sep 10, 2025 | 312.00 | 374.00 | 294.00 | 310.00 | 310.00 | -0.64% | 4,431,200 |
| Sep 9, 2025 | 294.00 | 332.00 | 278.00 | 312.00 | 312.00 | 6.12% | 1,105,300 |
| Sep 8, 2025 | 292.00 | 320.00 | 262.00 | 294.00 | 294.00 | 0.68% | 1,098,400 |
| Sep 4, 2025 | 336.00 | 400.00 | 280.00 | 292.00 | 292.00 | -8.75% | 10,653,200 |
| Sep 3, 2025 | 272.00 | 320.00 | 256.00 | 320.00 | 320.00 | 25.00% | 4,869,600 |
| Sep 2, 2025 | 262.00 | 298.00 | 246.00 | 256.00 | 256.00 | -2.29% | 1,390,000 |
| Sep 1, 2025 | 260.00 | 300.00 | 228.00 | 262.00 | 262.00 | 0.77% | 148,600 |
| Aug 29, 2025 | 272.00 | 276.00 | 244.00 | 260.00 | 260.00 | -0.76% | 246,000 |
| Aug 28, 2025 | 268.00 | 316.00 | 250.00 | 262.00 | 262.00 | -2.24% | 1,142,400 |
| Aug 27, 2025 | 276.00 | 288.00 | 264.00 | 268.00 | 268.00 | -2.90% | 229,300 |
| Aug 26, 2025 | 386.00 | 386.00 | 264.00 | 276.00 | 276.00 | -10.97% | 4,381,000 |
| Aug 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 25.00% | 736,600 |
| Aug 22, 2025 | 193.00 | 248.00 | 193.00 | 248.00 | 248.00 | 34.78% | 2,286,800 |
| Aug 21, 2025 | 186.00 | 190.00 | 184.00 | 184.00 | 184.00 | -1.08% | 54,500 |
| Aug 20, 2025 | 189.00 | 190.00 | 183.00 | 186.00 | 186.00 | -1.59% | 112,600 |
| Aug 19, 2025 | 189.00 | 230.00 | 180.00 | 189.00 | 189.00 | -2.07% | 1,535,700 |
| Aug 15, 2025 | 194.00 | 196.00 | 187.00 | 193.00 | 193.00 | -1.53% | 41,300 |
| Aug 14, 2025 | 187.00 | 198.00 | 187.00 | 196.00 | 196.00 | 4.81% | 79,900 |
| Aug 13, 2025 | 191.00 | 195.00 | 187.00 | 187.00 | 187.00 | -2.09% | 126,800 |
| Aug 12, 2025 | 195.00 | 195.00 | 185.00 | 191.00 | 191.00 | -2.05% | 41,000 |
| Aug 11, 2025 | 189.00 | 195.00 | 184.00 | 195.00 | 195.00 | 2.63% | 81,900 |
| Aug 8, 2025 | 193.00 | 198.00 | 180.00 | 190.00 | 190.00 | -1.55% | 77,200 |
| Aug 7, 2025 | 188.00 | 202.00 | 187.00 | 193.00 | 193.00 | -0.52% | 32,400 |
| Aug 6, 2025 | 195.00 | 200.00 | 185.00 | 194.00 | 194.00 | -0.51% | 154,300 |
| Aug 5, 2025 | 190.00 | 240.00 | 190.00 | 195.00 | 195.00 | -8.02% | 1,199,800 |
| Aug 4, 2025 | 214.00 | 214.00 | 204.00 | 212.00 | 212.00 | -0.93% | 71,400 |
| Aug 1, 2025 | 197.00 | 218.00 | 178.00 | 214.00 | 214.00 | 9.74% | 737,200 |
| Jul 31, 2025 | 230.00 | 236.00 | 190.00 | 195.00 | 195.00 | -11.36% | 1,404,300 |
| Jul 30, 2025 | 163.00 | 220.00 | 154.00 | 220.00 | 220.00 | 34.97% | 2,326,700 |
| Jul 29, 2025 | 164.00 | 191.00 | 153.00 | 163.00 | 163.00 | -0.61% | 722,800 |
| Jul 28, 2025 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | -1.20% | 11,900 |
| Jul 25, 2025 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.22% | 25,600 |
| Jul 24, 2025 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | -0.61% | 27,800 |
| Jul 23, 2025 | 165.00 | 169.00 | 162.00 | 165.00 | 165.00 | - | 32,900 |
| Jul 22, 2025 | 164.00 | 166.00 | 159.00 | 165.00 | 165.00 | 0.61% | 178,600 |
| Jul 21, 2025 | 167.00 | 174.00 | 164.00 | 164.00 | 164.00 | -1.80% | 85,500 |
| Jul 18, 2025 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.91% | 13,700 |
| Jul 17, 2025 | 168.00 | 172.00 | 167.00 | 172.00 | 172.00 | 2.38% | 24,000 |
| Jul 16, 2025 | 165.00 | 174.00 | 162.00 | 168.00 | 168.00 | 1.82% | 12,400 |
| Jul 15, 2025 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | -0.60% | 12,200 |
| Jul 14, 2025 | 166.00 | 174.00 | 160.00 | 166.00 | 166.00 | - | 78,100 |
| Jul 11, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -1.19% | 42,600 |
| Jul 10, 2025 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | -0.59% | 49,000 |
| Jul 9, 2025 | 169.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.74% | 44,700 |
| Jul 8, 2025 | 168.00 | 172.00 | 163.00 | 172.00 | 172.00 | 1.18% | 13,000 |
| Jul 7, 2025 | 169.00 | 174.00 | 158.00 | 170.00 | 170.00 | - | 29,100 |
| Jul 4, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 25,900 |
| Jul 3, 2025 | 170.00 | 180.00 | 169.00 | 172.00 | 172.00 | - | 18,300 |