PT Sunson Textile Manufacturer Tbk (IDX:SSTM)
Indonesia
· Delayed Price · Currency is IDR 665.00
+15.00 (2.31%)
Apr 29, 2026, 4:06 PM WIB
IDX:SSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 640.00 | 685.00 | 640.00 | 650.00 | 650.00 | 1.56% | 100,600 |
| Apr 27, 2026 | 670.00 | 700.00 | 635.00 | 640.00 | 640.00 | - | 119,300 |
| Apr 24, 2026 | 710.00 | 745.00 | 620.00 | 640.00 | 640.00 | -10.49% | 339,500 |
| Apr 23, 2026 | 755.00 | 770.00 | 710.00 | 715.00 | 715.00 | -4.67% | 325,900 |
| Apr 22, 2026 | 740.00 | 775.00 | 710.00 | 750.00 | 750.00 | 2.74% | 1,020,600 |
| Apr 21, 2026 | 725.00 | 750.00 | 700.00 | 730.00 | 730.00 | -1.35% | 332,800 |
| Apr 20, 2026 | 755.00 | 780.00 | 730.00 | 740.00 | 740.00 | -1.99% | 255,300 |
| Apr 17, 2026 | 770.00 | 775.00 | 735.00 | 755.00 | 755.00 | -6.21% | 520,700 |
| Apr 16, 2026 | 725.00 | 845.00 | 725.00 | 805.00 | 805.00 | 11.03% | 2,715,700 |
| Apr 15, 2026 | 830.00 | 855.00 | 715.00 | 725.00 | 725.00 | -3.97% | 2,977,300 |
| Apr 14, 2026 | 620.00 | 755.00 | 595.00 | 755.00 | 755.00 | 24.79% | 1,384,700 |
| Apr 13, 2026 | 610.00 | 615.00 | 580.00 | 605.00 | 605.00 | - | 220,900 |
| Apr 10, 2026 | 620.00 | 620.00 | 585.00 | 605.00 | 605.00 | 2.54% | 1,027,700 |
| Apr 9, 2026 | 605.00 | 605.00 | 570.00 | 590.00 | 590.00 | -1.67% | 171,000 |
| Apr 8, 2026 | 575.00 | 620.00 | 575.00 | 600.00 | 600.00 | 3.45% | 537,400 |
| Apr 7, 2026 | 555.00 | 685.00 | 555.00 | 580.00 | 580.00 | 1.75% | 2,039,000 |
| Apr 6, 2026 | 595.00 | 640.00 | 550.00 | 570.00 | 570.00 | -4.20% | 1,115,700 |
| Apr 2, 2026 | 585.00 | 680.00 | 570.00 | 595.00 | 595.00 | 1.71% | 1,400,900 |
| Apr 1, 2026 | 595.00 | 635.00 | 540.00 | 585.00 | 585.00 | -1.68% | 783,400 |
| Mar 31, 2026 | 695.00 | 760.00 | 595.00 | 595.00 | 595.00 | -14.39% | 1,204,900 |
| Mar 30, 2026 | 725.00 | 750.00 | 630.00 | 695.00 | 695.00 | -4.14% | 498,400 |
| Mar 27, 2026 | 900.00 | 950.00 | 665.00 | 725.00 | 725.00 | -7.05% | 4,243,000 |
| Mar 26, 2026 | 780.00 | 780.00 | 735.00 | 780.00 | 780.00 | 24.80% | 690,900 |
| Mar 25, 2026 | 520.00 | 625.00 | 520.00 | 625.00 | 625.00 | 25.00% | 521,700 |
| Mar 16, 2026 | 545.00 | 560.00 | 464.00 | 500.00 | 500.00 | -8.26% | 262,600 |
| Mar 13, 2026 | 570.00 | 615.00 | 520.00 | 545.00 | 545.00 | -6.84% | 262,100 |
| Mar 12, 2026 | 610.00 | 620.00 | 585.00 | 585.00 | 585.00 | -4.10% | 674,300 |
| Mar 11, 2026 | 640.00 | 650.00 | 545.00 | 610.00 | 610.00 | -2.40% | 373,400 |
| Mar 10, 2026 | 600.00 | 630.00 | 565.00 | 625.00 | 625.00 | 4.17% | 510,600 |
| Mar 9, 2026 | 670.00 | 675.00 | 565.00 | 600.00 | 600.00 | -9.09% | 878,600 |
| Mar 6, 2026 | 740.00 | 745.00 | 660.00 | 660.00 | 660.00 | -10.81% | 315,800 |
| 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 |