Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 2,150.00 | 2,160.00 | 2,100.00 | 2,100.00 | 1,772.25 | 1,723,200 |
| 2024-08-06 | 2,160.00 | 2,190.00 | 2,100.00 | 2,150.00 | 1,814.44 | 2,068,100 |
| 2024-08-05 | 2,210.00 | 2,240.00 | 2,090.00 | 2,170.00 | 1,831.32 | 3,076,800 |
| 2024-08-02 | 2,190.00 | 2,280.00 | 2,160.00 | 2,210.00 | 1,865.08 | 4,164,800 |
| 2024-08-01 | 2,060.00 | 2,240.00 | 2,050.00 | 2,190.00 | 1,848.20 | 4,942,800 |
| 2024-07-31 | 2,050.00 | 2,060.00 | 2,010.00 | 2,060.00 | 1,738.49 | 1,356,100 |
| 2024-07-30 | 1,975.00 | 2,050.00 | 1,975.00 | 2,050.00 | 1,730.05 | 1,534,700 |
| 2024-07-29 | 2,020.00 | 2,030.00 | 1,980.00 | 1,985.00 | 1,675.19 | 1,490,900 |
| 2024-07-26 | 2,050.00 | 2,050.00 | 1,990.00 | 2,020.00 | 1,704.73 | 1,802,700 |
| 2024-07-25 | 2,030.00 | 2,050.00 | 1,980.00 | 2,050.00 | 1,730.05 | 2,553,500 |
| 2024-07-24 | 1,995.00 | 2,030.00 | 1,975.00 | 2,030.00 | 1,713.17 | 2,283,900 |
| 2024-07-23 | 2,010.00 | 2,020.00 | 1,965.00 | 1,995.00 | 1,683.63 | 2,666,100 |
| 2024-07-22 | 2,030.00 | 2,030.00 | 1,995.00 | 2,000.00 | 1,687.85 | 1,384,700 |
| 2024-07-19 | 2,020.00 | 2,030.00 | 1,975.00 | 2,030.00 | 1,713.17 | 1,808,000 |
| 2024-07-18 | 1,925.00 | 2,030.00 | 1,925.00 | 1,975.00 | 1,666.75 | 2,492,500 |
| 2024-07-17 | 1,965.00 | 1,975.00 | 1,920.00 | 1,920.00 | 1,620.34 | 3,454,100 |
| 2024-07-16 | 1,945.00 | 1,975.00 | 1,920.00 | 1,965.00 | 1,658.32 | 2,243,800 |
| 2024-07-15 | 1,870.00 | 1,945.00 | 1,870.00 | 1,945.00 | 1,641.44 | 2,393,400 |
| 2024-07-12 | 1,900.00 | 1,930.00 | 1,870.00 | 1,870.00 | 1,578.14 | 1,769,000 |
| 2024-07-11 | 1,905.00 | 1,935.00 | 1,895.00 | 1,895.00 | 1,599.24 | 4,719,700 |
| 2024-07-10 | 1,965.00 | 1,965.00 | 1,890.00 | 1,900.00 | 1,603.46 | 2,683,400 |
| 2024-07-09 | 2,080.00 | 2,090.00 | 1,950.00 | 1,950.00 | 1,645.66 | 7,174,300 |
| 2024-07-08 | 1,955.00 | 2,090.00 | 1,955.00 | 2,060.00 | 1,738.49 | 9,260,300 |
| 2024-07-05 | 1,885.00 | 2,000.00 | 1,855.00 | 1,950.00 | 1,645.66 | 5,388,300 |
| 2024-07-04 | 1,850.00 | 1,895.00 | 1,845.00 | 1,855.00 | 1,565.48 | 2,481,900 |
| 2024-07-03 | 1,850.00 | 1,855.00 | 1,835.00 | 1,850.00 | 1,561.26 | 2,031,600 |
| 2024-07-02 | 1,880.00 | 1,880.00 | 1,835.00 | 1,835.00 | 1,548.60 | 2,644,800 |
| 2024-07-01 | 1,860.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,552.82 | 2,370,200 |
| 2024-06-28 | 1,855.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,536.31 | 3,135,000 |
| 2024-06-27 | 1,900.00 | 1,915.00 | 1,855.00 | 1,855.00 | 1,532.18 | 2,419,600 |
| 2024-06-26 | 1,840.00 | 1,885.00 | 1,835.00 | 1,875.00 | 1,548.69 | 2,169,000 |
| 2024-06-25 | 1,800.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,519.79 | 1,696,900 |
| 2024-06-24 | 1,790.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,478.49 | 2,702,900 |
| 2024-06-21 | 1,710.00 | 1,785.00 | 1,690.00 | 1,785.00 | 1,474.36 | 1,420,200 |
| 2024-06-20 | 1,665.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,395.89 | 852,000 |
| 2024-06-19 | 1,740.00 | 1,750.00 | 1,655.00 | 1,665.00 | 1,375.24 | 2,123,600 |
| 2024-06-14 | 1,745.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,445.45 | 1,165,400 |
| 2024-06-13 | 1,760.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,445.45 | 1,155,500 |
| 2024-06-12 | 1,795.00 | 1,795.00 | 1,730.00 | 1,760.00 | 1,453.71 | 1,320,000 |
| 2024-06-11 | 1,775.00 | 1,795.00 | 1,720.00 | 1,795.00 | 1,482.62 | 5,257,300 |
| 2024-06-10 | 1,770.00 | 1,780.00 | 1,745.00 | 1,760.00 | 1,453.71 | 1,291,100 |
| 2024-06-07 | 1,795.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,453.71 | 2,252,700 |
| 2024-06-06 | 1,760.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,482.62 | 1,514,800 |
| 2024-06-05 | 1,765.00 | 1,770.00 | 1,725.00 | 1,760.00 | 1,453.71 | 1,252,000 |
| 2024-06-04 | 1,785.00 | 1,800.00 | 1,765.00 | 1,765.00 | 1,457.84 | 3,489,000 |
| 2024-06-03 | 1,800.00 | 1,800.00 | 1,600.00 | 1,780.00 | 1,470.23 | 14,781,600 |
| 2024-05-31 | 1,555.00 | 1,800.00 | 1,555.00 | 1,800.00 | 1,486.75 | 7,294,400 |
| 2024-05-30 | 1,590.00 | 1,595.00 | 1,545.00 | 1,555.00 | 1,284.38 | 1,654,700 |
| 2024-05-29 | 1,605.00 | 1,630.00 | 1,580.00 | 1,585.00 | 1,309.16 | 1,421,800 |
| 2024-05-28 | 1,595.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,321.55 | 2,883,900 |
| 2024-05-27 | 1,600.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,317.42 | 1,933,300 |
| 2024-05-22 | 1,600.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,321.55 | 2,652,200 |
| 2024-05-21 | 1,630.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,313.29 | 2,576,000 |
| 2024-05-20 | 1,645.00 | 1,700.00 | 1,620.00 | 1,630.00 | 1,346.33 | 1,582,600 |
| 2024-05-17 | 1,675.00 | 1,675.00 | 1,635.00 | 1,645.00 | 1,358.72 | 4,651,600 |
| 2024-05-16 | 1,700.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,383.50 | 1,684,400 |
| 2024-05-15 | 1,650.00 | 1,705.00 | 1,645.00 | 1,695.00 | 1,400.02 | 1,654,000 |
| 2024-05-14 | 1,620.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,358.72 | 2,792,600 |
| 2024-05-13 | 1,600.00 | 1,655.00 | 1,600.00 | 1,620.00 | 1,338.07 | 3,005,300 |
| 2024-05-08 | 1,710.00 | 1,725.00 | 1,650.00 | 1,650.00 | 1,341.82 | 5,212,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 40.0000 IDR |
| 2026-06-17 | 40.0000 IDR |
| 2026-05-11 | 25.0000 IDR |
| 2025-11-10 | 40.0000 IDR |
| 2025-08-07 | 35.0000 IDR |
| 2025-06-12 | 40.0000 IDR |
| 2025-05-09 | 25.0000 IDR |
| 2024-11-08 | 35.0000 IDR |
| 2024-08-08 | 35.0000 IDR |
| 2024-07-02 | 40.0000 IDR |
| 2024-05-13 | 25.0000 IDR |
| 2023-11-06 | 30.0000 IDR |
| 2023-08-08 | 25.0000 IDR |
| 2023-05-30 | 25.0000 IDR |
| 2023-05-11 | 25.0000 IDR |
| 2022-11-10 | 25.0000 IDR |
| 2022-09-07 | 25.0000 IDR |
| 2022-08-08 | 20.0000 IDR |
| 2022-05-19 | 15.0000 IDR |
| 2021-11-10 | 20.0000 IDR |
| 2021-08-12 | 20.0000 IDR |
| 2021-06-29 | 20.0000 IDR |
| 2021-06-10 | 10.0000 IDR |
| 2020-12-02 | 20.0000 IDR |
| 2020-09-07 | 15.0000 IDR |
| 2020-08-05 | 19.0000 IDR |
| 2020-07-07 | 5.0000 IDR |
| 2019-11-11 | 15.0000 IDR |
| 2019-08-09 | 15.0000 IDR |
| 2019-06-12 | 10.0000 IDR |
| 2019-05-14 | 18.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.