PT Sunson Textile Manufacturer Tbk (IDX:SSTM)
Indonesia
· Delayed Price · Currency is IDR 660.00
-80.00 (-10.81%)
At close: Mar 6, 2026
IDX:SSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 740.00 | 745.00 | 660.00 | 660.00 | - | -10.81% | 236,700 |
| Mar 5, 2026 | 720.00 | 825.00 | 695.00 | 740.00 | 740.00 | 7.25% | 734,000 |
| Mar 4, 2026 | 755.00 | 840.00 | 645.00 | 690.00 | 690.00 | -6.76% | 1,030,200 |
| Mar 3, 2026 | 795.00 | 840.00 | 715.00 | 740.00 | 740.00 | -6.92% | 819,600 |
| Mar 2, 2026 | 815.00 | 850.00 | 795.00 | 795.00 | 795.00 | -14.52% | 2,284,300 |
| Feb 27, 2026 | 980.00 | 1,045.00 | 900.00 | 930.00 | 930.00 | -4.62% | 1,189,100 |
| Feb 26, 2026 | 965.00 | 1,180.00 | 890.00 | 975.00 | 975.00 | 3.17% | 7,036,200 |
| Feb 25, 2026 | 970.00 | 1,050.00 | 940.00 | 945.00 | 945.00 | -14.48% | 4,150,600 |
| Feb 24, 2026 | 1,305.00 | 1,320.00 | 1,105.00 | 1,105.00 | 1,105.00 | -15.00% | 3,401,500 |
| Feb 23, 2026 | 1,450.00 | 1,475.00 | 1,215.00 | 1,300.00 | 1,300.00 | -8.77% | 6,509,300 |
| Feb 20, 2026 | 1,400.00 | 1,525.00 | 1,305.00 | 1,425.00 | 1,425.00 | -7.17% | 8,438,500 |
| Feb 19, 2026 | 1,820.00 | 1,850.00 | 1,535.00 | 1,535.00 | 1,535.00 | -14.96% | 4,200,100 |
| Feb 18, 2026 | 1,640.00 | 1,950.00 | 1,330.00 | 1,805.00 | 1,805.00 | 15.71% | 5,508,700 |
| Feb 13, 2026 | 1,850.00 | 1,860.00 | 1,460.00 | 1,560.00 | 1,560.00 | 2.97% | 5,232,500 |
| Feb 12, 2026 | 1,240.00 | 1,515.00 | 1,130.00 | 1,515.00 | 1,515.00 | 24.69% | 1,453,200 |
| Feb 11, 2026 | 1,195.00 | 1,270.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.53% | 630,500 |
| Feb 10, 2026 | 1,180.00 | 1,450.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.42% | 2,801,700 |
| Feb 9, 2026 | 1,345.00 | 1,425.00 | 1,145.00 | 1,180.00 | 1,180.00 | -12.27% | 1,628,500 |
| Feb 6, 2026 | 1,580.00 | 1,580.00 | 1,345.00 | 1,345.00 | 1,345.00 | -14.87% | 677,400 |
| Feb 5, 2026 | 1,830.00 | 1,830.00 | 1,580.00 | 1,580.00 | 1,580.00 | -14.82% | 748,000 |
| Feb 4, 2026 | 2,180.00 | 2,250.00 | 1,855.00 | 1,855.00 | 1,855.00 | -14.91% | 937,100 |
| Feb 3, 2026 | 2,200.00 | 2,450.00 | 2,140.00 | 2,180.00 | 2,180.00 | -13.15% | 1,189,000 |
| Feb 2, 2026 | 2,950.00 | 2,950.00 | 2,510.00 | 2,510.00 | 2,510.00 | -14.92% | 138,900 |
| Jan 30, 2026 | 3,230.00 | 3,350.00 | 2,910.00 | 2,950.00 | 2,950.00 | -7.81% | 290,200 |
| Jan 29, 2026 | 2,930.00 | 3,460.00 | 2,600.00 | 3,200.00 | 3,200.00 | 9.22% | 922,100 |
| Jan 28, 2026 | 2,900.00 | 3,550.00 | 2,860.00 | 2,930.00 | 2,930.00 | -10.67% | 266,200 |
| Jan 27, 2026 | 3,850.00 | 3,850.00 | 3,280.00 | 3,280.00 | 3,280.00 | -14.81% | 611,600 |
| Jan 26, 2026 | 3,480.00 | 4,200.00 | 3,230.00 | 3,850.00 | 3,850.00 | 10.63% | 513,700 |
| Jan 23, 2026 | 3,770.00 | 3,850.00 | 3,420.00 | 3,480.00 | 3,480.00 | -8.42% | 669,200 |
| Jan 22, 2026 | 3,720.00 | 4,600.00 | 3,630.00 | 3,800.00 | 3,800.00 | 2.15% | 912,000 |
| Jan 21, 2026 | 3,090.00 | 3,850.00 | 2,900.00 | 3,720.00 | 3,720.00 | 20.00% | 911,100 |
| Jan 20, 2026 | 3,300.00 | 3,300.00 | 3,040.00 | 3,100.00 | 3,100.00 | -3.43% | 195,600 |
| Jan 19, 2026 | 3,130.00 | 3,660.00 | 2,730.00 | 3,210.00 | 3,210.00 | 2.56% | 1,288,600 |
| Jan 15, 2026 | 3,610.00 | 3,700.00 | 2,950.00 | 3,130.00 | 3,130.00 | 5.74% | 1,442,300 |
| Jan 14, 2026 | 2,480.00 | 2,960.00 | 2,210.00 | 2,960.00 | 2,960.00 | 24.89% | 1,028,400 |
| Jan 13, 2026 | 2,000.00 | 2,370.00 | 1,900.00 | 2,370.00 | 2,370.00 | 20.61% | 388,900 |
| Jan 12, 2026 | 2,280.00 | 2,500.00 | 1,955.00 | 1,965.00 | 1,965.00 | -12.67% | 417,800 |
| Jan 9, 2026 | 1,900.00 | 2,410.00 | 1,900.00 | 2,250.00 | 2,250.00 | 12.78% | 981,500 |
| Jan 8, 2026 | 1,875.00 | 1,995.00 | 1,870.00 | 1,995.00 | 1,995.00 | 3.10% | 122,800 |
| Jan 7, 2026 | 1,970.00 | 1,970.00 | 1,935.00 | 1,935.00 | 1,935.00 | -3.25% | 102,500 |
| Jan 6, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 220,900 |
| Jan 5, 2026 | 2,100.00 | 2,180.00 | 2,030.00 | 2,030.00 | 2,030.00 | -9.78% | 462,000 |
| Jan 2, 2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | -10.00% | 35,800 |
| Dec 30, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -9.75% | 56,700 |
| Dec 29, 2025 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 9.92% | 334,400 |
| Dec 17, 2025 | 2,060.00 | 2,520.00 | 2,020.00 | 2,520.00 | 2,520.00 | 24.75% | 1,291,900 |
| Dec 16, 2025 | 1,655.00 | 2,060.00 | 1,655.00 | 2,020.00 | 2,020.00 | 22.05% | 1,359,800 |
| Dec 15, 2025 | 1,415.00 | 1,730.00 | 1,390.00 | 1,655.00 | 1,655.00 | 19.49% | 1,595,600 |
| Dec 12, 2025 | 1,460.00 | 1,500.00 | 1,360.00 | 1,385.00 | 1,385.00 | -5.14% | 215,400 |
| Dec 11, 2025 | 1,425.00 | 1,680.00 | 1,360.00 | 1,460.00 | 1,460.00 | 2.46% | 1,536,800 |
| Dec 10, 2025 | 1,650.00 | 1,650.00 | 1,425.00 | 1,425.00 | 1,425.00 | -14.93% | 1,417,500 |
| Dec 9, 2025 | 1,345.00 | 1,675.00 | 1,345.00 | 1,675.00 | 1,675.00 | 25.00% | 2,571,600 |
| Dec 8, 2025 | 1,445.00 | 1,495.00 | 1,335.00 | 1,340.00 | 1,340.00 | -6.62% | 334,200 |
| 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 |