Efek Terdaftar

Sunson Textile Manufacturer Tbk, PT

Security name
Sunson Textile Manufacturer Tbk
Issuer
Sunson Textile Manufacturer Tbk, PT
ISIN Code
ID1000081508
Short Code
SSTM
Type
Saham Biasa
Listing Date
January 08, 1997
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
1,170,909,181.00
Currency
IDR
Form
Electronic
Effective Date ISIN
April 09, 2002
Activity Sector
TEXTILE, GARMENT
Number of Securities
1,170,909,181 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 258 258 242 250 2,066 53,074,400 58
07 Jan 2025 250 250 208 240 1,300 30,709,600 97
08 Jan 2025 242 242 220 224 1,840 42,706,600 96
09 Jan 2025 226 280 208 280 20,321 555,786,800 542
10 Jan 2025 292 300 220 258 26,209 648,571,400 1,128
13 Jan 2025 258 258 220 230 2,440 57,778,200 198
14 Jan 2025 230 230 216 222 3,052 68,159,800 159
15 Jan 2025 222 228 212 216 1,089 23,571,400 103
16 Jan 2025 216 226 204 210 796 16,710,800 85
17 Jan 2025 208 262 204 236 13,152 326,351,200 594
20 Jan 2025 236 236 210 234 4,528 98,743,800 252
21 Jan 2025 234 236 216 230 602 13,536,800 86
22 Jan 2025 230 250 224 226 352 8,182,600 79
23 Jan 2025 232 236 224 226 260 5,992,600 35
24 Jan 2025 232 232 216 228 68 1,483,600 12
30 Jan 2025 222 228 220 220 341 7,551,200 19
31 Jan 2025 232 232 210 214 382 8,164,400 30
03 Feb 2025 214 222 210 222 504 10,626,800 17
04 Feb 2025 222 224 216 224 466 10,249,600 18
05 Feb 2025 224 256 210 234 3,081 70,340,200 135
06 Feb 2025 220 230 216 220 1,888 41,503,600 42
07 Feb 2025 220 222 214 222 379 8,346,200 15
10 Feb 2025 216 228 216 226 1,219 26,458,600 21
11 Feb 2025 226 226 216 218 2,089 45,596,000 32
12 Feb 2025 218 238 216 228 1,375 30,306,800 46
13 Feb 2025 228 228 218 218 810 17,865,600 15
14 Feb 2025 218 226 216 226 1,778 38,614,800 22
17 Feb 2025 220 226 220 222 191 4,234,000 20
18 Feb 2025 220 228 218 224 960 21,479,200 30
19 Feb 2025 222 234 218 224 462 10,240,600 21
20 Feb 2025 234 234 218 230 349 7,745,200 30
21 Feb 2025 230 232 222 226 517 11,715,600 16
24 Feb 2025 226 226 220 220 998 22,104,000 16
25 Feb 2025 216 222 208 222 709 15,127,800 41
26 Feb 2025 202 220 202 220 73 1,516,400 9
27 Feb 2025 214 218 208 208 246 5,206,800 27
28 Feb 2025 208 220 198 212 370 7,422,800 35
03 Mar 2025 212 224 159 224 275 5,606,000 49
04 Mar 2025 220 222 210 212 68 1,460,600 26
05 Mar 2025 204 222 202 214 189 3,932,200 22
06 Mar 2025 214 214 212 214 47 997,000 10
07 Mar 2025 214 220 210 218 19 407,400 8
10 Mar 2025 220 220 210 210 14 295,400 4
11 Mar 2025 208 216 208 216 15 316,000 4
12 Mar 2025 214 214 210 210 4 84,800 2
13 Mar 2025 200 200 194 200 323 6,412,300 17
14 Mar 2025 206 206 202 202 41 836,600 9
17 Mar 2025 202 202 170 172 2,934 52,154,100 71
18 Mar 2025 172 180 170 177 2,586 44,170,100 62
19 Mar 2025 176 176 160 160 417 6,807,600 46
20 Mar 2025 161 216 161 171 11,449 224,920,800 817
21 Mar 2025 171 188 160 172 2,424 40,080,900 158
24 Mar 2025 164 171 151 170 640 10,249,500 52
25 Mar 2025 169 170 160 170 193 3,197,200 19
26 Mar 2025 165 170 165 168 218 3,610,700 23
27 Mar 2025 168 173 156 171 47 759,900 8
08 Apr 2025 160 169 157 169 62 986,700 13
09 Apr 2025 168 168 158 164 25 399,000 8
10 Apr 2025 158 167 153 167 198 3,135,900 26
11 Apr 2025 167 167 157 166 281 4,660,800 10
14 Apr 2025 166 166 151 157 123 1,900,800 26
15 Apr 2025 157 166 146 164 257 4,168,700 33
16 Apr 2025 163 164 154 162 448 7,136,600 25
17 Apr 2025 156 160 154 155 208 3,239,100 19
21 Apr 2025 155 163 132 161 643 9,651,000 54
22 Apr 2025 151 160 148 160 995 15,597,200 37
23 Apr 2025 152 168 147 160 110 1,705,900 23
24 Apr 2025 161 169 153 167 300 4,984,100 21
25 Apr 2025 156 165 156 162 23 374,900 12
28 Apr 2025 156 162 156 158 3 47,600 3
29 Apr 2025 158 168 158 168 382 6,198,600 23
30 Apr 2025 168 168 160 163 331 5,388,800 22
02 May 2025 165 168 155 165 69 1,105,700 22
05 May 2025 164 165 160 165 221 3,641,200 13
06 May 2025 161 165 161 165 310 4,994,200 12
07 May 2025 165 165 155 165 39 638,900 11
08 May 2025 162 165 162 165 18 295,000 4
09 May 2025 165 165 165 165 16 264,000 4
14 May 2025 165 165 159 159 80 1,273,600 11
15 May 2025 165 214 160 214 18,137 363,251,400 915
16 May 2025 248 266 224 234 45,470 1,152,585,400 1,502
19 May 2025 234 234 206 214 7,455 158,607,400 267
20 May 2025 214 214 200 202 2,199 45,279,400 107
21 May 2025 204 204 192 202 1,205 23,719,400 138
22 May 2025 202 202 194 199 164 3,291,800 17
23 May 2025 200 208 194 197 2,162 44,096,900 91
26 May 2025 202 202 184 195 291 5,539,800 50
27 May 2025 199 200 191 198 254 4,966,100 24
28 May 2025 198 198 185 197 119 2,281,700 27
02 Jun 2025 196 197 181 182 461 8,421,300 67
03 Jun 2025 182 190 180 183 140 2,539,400 40
04 Jun 2025 183 187 177 186 545 9,964,900 38
05 Jun 2025 186 188 170 187 252 4,675,600 30
10 Jun 2025 187 187 181 182 168 3,060,400 30
11 Jun 2025 182 182 180 182 38 691,400 14
12 Jun 2025 181 190 156 181 388 6,723,700 40
13 Jun 2025 181 188 168 186 153 2,808,800 28
16 Jun 2025 186 186 174 180 153 2,686,900 32
17 Jun 2025 178 179 163 175 52 921,700 15
18 Jun 2025 180 194 171 173 479 8,574,800 67
19 Jun 2025 173 173 170 170 47 808,600 17
20 Jun 2025 175 228 161 228 27,695 606,036,900 898
23 Jun 2025 248 248 194 194 18,174 384,689,300 508
24 Jun 2025 174 188 172 175 3,748 65,713,700 246
25 Jun 2025 175 193 174 174 2,483 44,112,800 128
26 Jun 2025 176 176 170 173 716 12,261,000 57
30 Jun 2025 171 181 170 170 470 8,065,400 59
01 Jul 2025 170 174 170 172 1,183 20,130,800 40
02 Jul 2025 170 174 168 172 377 6,504,000 21
03 Jul 2025 170 180 169 172 183 3,157,900 32
04 Jul 2025 172 172 170 170 259 4,428,000 12
07 Jul 2025 169 174 158 170 291 4,868,700 50
08 Jul 2025 168 172 163 172 130 2,199,600 12
09 Jul 2025 169 172 168 169 447 7,554,200 38
10 Jul 2025 169 169 167 168 490 8,244,300 21
11 Jul 2025 167 167 166 166 426 7,106,000 29
15 Jul 2025 166 166 162 165 122 2,010,400 21
16 Jul 2025 165 174 162 168 124 2,024,700 23
17 Jul 2025 168 172 167 172 240 4,075,400 28
18 Jul 2025 172 172 167 167 137 2,299,200 23
21 Jul 2025 167 174 164 164 855 14,250,900 50
22 Jul 2025 164 166 159 165 1,786 28,593,200 81
23 Jul 2025 165 169 162 165 329 5,350,200 25
24 Jul 2025 164 164 161 164 278 4,548,300 37
25 Jul 2025 164 166 162 166 256 4,171,200 20
28 Jul 2025 166 166 161 164 119 1,937,300 20
29 Jul 2025 164 191 153 163 7,228 122,735,100 372
30 Jul 2025 163 220 154 220 23,267 475,886,200 885
31 Jul 2025 230 236 190 195 14,043 294,942,800 650
01 Aug 2025 197 218 178 214 7,372 149,317,500 319
04 Aug 2025 214 214 204 212 714 15,005,200 89
05 Aug 2025 190 240 190 195 11,998 261,220,400 797
06 Aug 2025 195 200 185 194 1,543 29,875,400 124
07 Aug 2025 188 202 187 193 324 6,201,800 53
08 Aug 2025 193 198 180 190 772 14,360,000 61
11 Aug 2025 189 195 184 195 819 15,786,900 50
12 Aug 2025 195 195 185 191 410 7,672,600 45
13 Aug 2025 191 195 187 187 1,268 24,177,700 56
14 Aug 2025 187 198 187 196 799 15,569,500 50
15 Aug 2025 194 196 187 193 413 7,998,100 70
19 Aug 2025 189 230 180 189 15,357 319,800,600 506
20 Aug 2025 189 190 183 186 1,126 21,076,400 58
21 Aug 2025 186 190 184 184 545 10,167,800 75
22 Aug 2025 193 248 193 248 22,868 550,751,700 427
25 Aug 2025 310 310 310 310 7,366 228,346,000 114
26 Aug 2025 386 386 264 276 43,810 1,369,378,200 1,552
27 Aug 2025 276 288 264 268 2,293 63,129,800 195
28 Aug 2025 268 316 250 262 11,424 320,150,600 584
29 Aug 2025 272 276 244 260 2,455 63,886,400 99
01 Sep 2025 260 300 228 262 1,486 39,383,600 127
02 Sep 2025 262 298 246 256 13,900 381,968,200 424
03 Sep 2025 272 320 256 320 48,696 1,475,462,600 1,169
04 Sep 2025 336 400 280 292 106,532 4,006,769,200 3,085
08 Sep 2025 292 320 262 294 10,984 307,799,200 505
09 Sep 2025 294 332 278 312 11,053 338,653,400 551
10 Sep 2025 312 374 294 310 44,312 1,490,194,400 1,728
11 Sep 2025 310 340 272 294 24,848 760,284,800 614
12 Sep 2025 294 300 280 288 4,531 131,736,600 167
15 Sep 2025 294 324 280 314 6,003 180,557,000 349
16 Sep 2025 330 330 296 304 4,458 137,860,800 198
17 Sep 2025 304 304 290 290 1,315 38,640,200 135
18 Sep 2025 292 292 280 282 1,229 34,777,600 139
19 Sep 2025 284 298 274 292 1,292 36,809,400 129
22 Sep 2025 292 312 276 284 30,845 897,906,200 1,016
23 Sep 2025 290 294 244 278 3,842 105,493,200 173
24 Sep 2025 280 330 276 290 78,905 2,334,990,000 1,553
25 Sep 2025 300 300 284 288 2,381 69,654,200 106
26 Sep 2025 284 302 282 284 1,070 30,988,200 91
29 Sep 2025 284 290 280 284 612 17,252,200 72
30 Dec 2025 2,500 2,500 2,500 2,500 567 141,750,000 70

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2025 30 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 20 Nov 2019 13 Dec 2019 Active
Proxy Voting   - 25 Sep 2019 18 Oct 2019 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 05 Jul 2018 30 Jul 2018 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 26 May 2017 21 Jun 2017 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 12 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 07 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 04 Feb 2008 20 Feb 2008 Active
Proxy Voting   - 01 Oct 2007 17 Oct 2007 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 12 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 18 Jan 2005 03 Feb 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 06 Jun 2003 24 Jun 2003 Active
Cash Dividend   07 Aug 2002 12 Aug 2002 26 Aug 2002 Active
Proxy Voting   - 07 Jun 2002 25 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online