Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,760.00 | 1,760.00 | 1,700.00 | 1,710.00 | 1,390.61 | 8,296,500 |
| 2024-05-06 | 1,755.00 | 1,780.00 | 1,710.00 | 1,760.00 | 1,431.27 | 5,189,700 |
| 2024-05-03 | 1,750.00 | 1,760.00 | 1,710.00 | 1,750.00 | 1,423.14 | 2,177,200 |
| 2024-05-02 | 1,800.00 | 1,800.00 | 1,725.00 | 1,745.00 | 1,419.08 | 2,993,500 |
| 2024-04-30 | 1,765.00 | 1,820.00 | 1,740.00 | 1,800.00 | 1,463.80 | 3,029,500 |
| 2024-04-29 | 1,805.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,435.34 | 2,051,000 |
| 2024-04-26 | 1,885.00 | 1,890.00 | 1,800.00 | 1,800.00 | 1,463.80 | 1,740,000 |
| 2024-04-25 | 1,855.00 | 1,885.00 | 1,845.00 | 1,885.00 | 1,532.93 | 1,218,500 |
| 2024-04-24 | 1,890.00 | 1,895.00 | 1,850.00 | 1,855.00 | 1,508.53 | 1,458,200 |
| 2024-04-23 | 1,880.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,532.93 | 738,300 |
| 2024-04-22 | 1,870.00 | 1,895.00 | 1,840.00 | 1,890.00 | 1,536.99 | 1,329,200 |
| 2024-04-19 | 1,895.00 | 1,905.00 | 1,855.00 | 1,865.00 | 1,516.66 | 823,100 |
| 2024-04-18 | 1,915.00 | 1,950.00 | 1,875.00 | 1,875.00 | 1,524.80 | 1,733,100 |
| 2024-04-17 | 1,875.00 | 1,960.00 | 1,875.00 | 1,915.00 | 1,557.32 | 1,742,500 |
| 2024-04-16 | 1,945.00 | 1,950.00 | 1,850.00 | 1,875.00 | 1,524.80 | 2,449,100 |
| 2024-04-05 | 1,965.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,581.72 | 1,816,200 |
| 2024-04-04 | 1,940.00 | 1,975.00 | 1,930.00 | 1,965.00 | 1,597.99 | 1,636,600 |
| 2024-04-03 | 1,955.00 | 1,965.00 | 1,940.00 | 1,940.00 | 1,577.65 | 1,858,600 |
| 2024-04-02 | 1,960.00 | 1,990.00 | 1,945.00 | 1,955.00 | 1,589.85 | 5,776,600 |
| 2024-04-01 | 1,950.00 | 2,000.00 | 1,940.00 | 1,960.00 | 1,593.92 | 6,795,400 |
| 2024-03-28 | 1,955.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,602.05 | 4,822,600 |
| 2024-03-27 | 1,915.00 | 1,970.00 | 1,900.00 | 1,950.00 | 1,585.79 | 2,112,400 |
| 2024-03-26 | 1,900.00 | 1,900.00 | 1,840.00 | 1,895.00 | 1,541.06 | 1,875,400 |
| 2024-03-25 | 1,870.00 | 1,870.00 | 1,820.00 | 1,840.00 | 1,496.33 | 2,001,100 |
| 2024-03-22 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,504.46 | 2,067,600 |
| 2024-03-21 | 1,860.00 | 1,905.00 | 1,855.00 | 1,885.00 | 1,532.93 | 1,382,300 |
| 2024-03-20 | 1,875.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,508.53 | 1,545,600 |
| 2024-03-19 | 1,915.00 | 1,950.00 | 1,865.00 | 1,865.00 | 1,516.66 | 2,407,600 |
| 2024-03-18 | 1,920.00 | 1,955.00 | 1,915.00 | 1,915.00 | 1,557.32 | 1,986,700 |
| 2024-03-15 | 1,945.00 | 1,950.00 | 1,915.00 | 1,920.00 | 1,561.39 | 1,702,000 |
| 2024-03-14 | 1,940.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,577.65 | 1,446,200 |
| 2024-03-13 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,577.65 | 1,931,400 |
| 2024-03-08 | 1,975.00 | 2,010.00 | 1,965.00 | 2,000.00 | 1,626.45 | 1,936,400 |
| 2024-03-07 | 1,990.00 | 1,990.00 | 1,955.00 | 1,960.00 | 1,593.92 | 2,096,900 |
| 2024-03-06 | 1,980.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,610.18 | 843,900 |
| 2024-03-05 | 2,000.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,610.18 | 2,714,600 |
| 2024-03-04 | 2,030.00 | 2,040.00 | 1,995.00 | 2,000.00 | 1,626.45 | 1,240,700 |
| 2024-03-01 | 2,100.00 | 2,100.00 | 2,020.00 | 2,030.00 | 1,650.84 | 1,548,200 |
| 2024-02-29 | 1,990.00 | 2,100.00 | 1,990.00 | 2,100.00 | 1,707.77 | 11,276,400 |
| 2024-02-28 | 2,010.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,618.32 | 1,344,200 |
| 2024-02-27 | 1,960.00 | 2,020.00 | 1,945.00 | 2,000.00 | 1,626.45 | 1,276,600 |
| 2024-02-26 | 1,930.00 | 1,960.00 | 1,910.00 | 1,945.00 | 1,581.72 | 2,636,100 |
| 2024-02-23 | 1,960.00 | 1,985.00 | 1,930.00 | 1,930.00 | 1,569.52 | 2,759,500 |
| 2024-02-22 | 2,000.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,585.79 | 2,058,600 |
| 2024-02-21 | 2,040.00 | 2,050.00 | 2,000.00 | 2,000.00 | 1,626.45 | 1,644,500 |
| 2024-02-20 | 2,010.00 | 2,060.00 | 2,000.00 | 2,010.00 | 1,634.58 | 2,061,100 |
| 2024-02-19 | 2,050.00 | 2,080.00 | 2,000.00 | 2,000.00 | 1,626.45 | 2,729,100 |
| 2024-02-16 | 2,070.00 | 2,090.00 | 2,040.00 | 2,050.00 | 1,667.11 | 664,300 |
| 2024-02-15 | 2,110.00 | 2,120.00 | 2,070.00 | 2,090.00 | 1,699.64 | 1,426,700 |
| 2024-02-13 | 2,120.00 | 2,130.00 | 2,080.00 | 2,110.00 | 1,715.90 | 1,455,400 |
| 2024-02-12 | 2,100.00 | 2,130.00 | 2,090.00 | 2,120.00 | 1,724.03 | 2,004,800 |
| 2024-02-07 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 1,707.77 | 1,755,900 |
| 2024-02-06 | 2,070.00 | 2,120.00 | 2,030.00 | 2,100.00 | 1,707.77 | 4,287,900 |
| 2024-02-05 | 2,030.00 | 2,080.00 | 2,030.00 | 2,070.00 | 1,683.37 | 1,640,700 |
| 2024-02-02 | 2,090.00 | 2,090.00 | 2,020.00 | 2,030.00 | 1,650.84 | 3,367,200 |
| 2024-02-01 | 2,040.00 | 2,090.00 | 2,000.00 | 2,060.00 | 1,675.24 | 2,542,400 |
| 2024-01-31 | 2,090.00 | 2,090.00 | 2,010.00 | 2,020.00 | 1,642.71 | 1,668,300 |
| 2024-01-30 | 2,080.00 | 2,100.00 | 2,030.00 | 2,090.00 | 1,699.64 | 1,399,400 |
| 2024-01-29 | 1,995.00 | 2,100.00 | 1,995.00 | 2,080.00 | 1,691.51 | 1,428,500 |
| 2024-01-26 | 2,000.00 | 2,040.00 | 1,980.00 | 1,995.00 | 1,622.38 | 3,119,400 |
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.