PT Surya Semesta Internusa Tbk (IDX:SSIA)
Indonesia
· Delayed Price · Currency is IDR 1,900.00
-15.00 (-0.78%)
At close: Dec 5, 2025
IDX:SSIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 2,290.00 | 2,300.00 | 2,000.00 | 2,080.00 | 2,080.00 | -9.17% | 134,787,700 |
| Oct 7, 2025 | 2,050.00 | 2,320.00 | 1,975.00 | 2,290.00 | 2,290.00 | 13.93% | 231,294,000 |
| Oct 6, 2025 | 1,855.00 | 2,040.00 | 1,840.00 | 2,010.00 | 2,010.00 | 8.94% | 139,805,600 |
| Oct 3, 2025 | 1,920.00 | 1,960.00 | 1,815.00 | 1,845.00 | 1,845.00 | -2.38% | 104,034,300 |
| Oct 2, 2025 | 1,755.00 | 1,940.00 | 1,745.00 | 1,890.00 | 1,890.00 | 7.69% | 158,363,000 |
| Oct 1, 2025 | 1,815.00 | 1,825.00 | 1,745.00 | 1,755.00 | 1,755.00 | -2.77% | 33,970,700 |
| Sep 30, 2025 | 1,745.00 | 1,895.00 | 1,730.00 | 1,805.00 | 1,805.00 | 3.44% | 99,540,400 |
| Sep 29, 2025 | 1,725.00 | 1,775.00 | 1,710.00 | 1,745.00 | 1,745.00 | 1.45% | 33,985,200 |