Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2,080.00 | 2,080.00 | 2,000.00 | 2,000.00 | 1,626.45 | 2,506,500 |
| 2024-01-24 | 2,090.00 | 2,120.00 | 2,020.00 | 2,080.00 | 1,691.51 | 1,671,100 |
| 2024-01-23 | 2,100.00 | 2,170.00 | 2,070.00 | 2,080.00 | 1,691.51 | 1,516,200 |
| 2024-01-22 | 2,180.00 | 2,220.00 | 2,050.00 | 2,100.00 | 1,707.77 | 2,378,600 |
| 2024-01-19 | 2,180.00 | 2,230.00 | 2,130.00 | 2,190.00 | 1,780.96 | 7,010,800 |
| 2024-01-18 | 2,200.00 | 2,210.00 | 2,110.00 | 2,140.00 | 1,740.30 | 2,564,800 |
| 2024-01-17 | 2,180.00 | 2,240.00 | 2,140.00 | 2,180.00 | 1,772.83 | 4,328,500 |
| 2024-01-16 | 2,150.00 | 2,180.00 | 2,110.00 | 2,180.00 | 1,772.83 | 1,713,700 |
| 2024-01-15 | 2,250.00 | 2,260.00 | 2,130.00 | 2,140.00 | 1,740.30 | 2,848,800 |
| 2024-01-12 | 2,150.00 | 2,270.00 | 2,150.00 | 2,240.00 | 1,821.62 | 3,273,600 |
| 2024-01-11 | 2,120.00 | 2,170.00 | 2,080.00 | 2,150.00 | 1,748.43 | 1,856,500 |
| 2024-01-10 | 2,210.00 | 2,220.00 | 2,110.00 | 2,140.00 | 1,740.30 | 2,335,300 |
| 2024-01-09 | 2,030.00 | 2,200.00 | 2,030.00 | 2,180.00 | 1,772.83 | 6,172,500 |
| 2024-01-08 | 1,975.00 | 2,030.00 | 1,975.00 | 2,030.00 | 1,650.84 | 4,440,600 |
| 2024-01-05 | 1,980.00 | 2,030.00 | 1,965.00 | 1,975.00 | 1,606.12 | 2,209,800 |
| 2024-01-04 | 2,010.00 | 2,030.00 | 1,970.00 | 1,975.00 | 1,606.12 | 2,732,300 |
| 2024-01-03 | 2,020.00 | 2,060.00 | 1,995.00 | 2,000.00 | 1,626.45 | 2,086,300 |
| 2024-01-02 | 1,995.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,634.58 | 1,971,800 |
| 2023-12-29 | 1,990.00 | 2,020.00 | 1,975.00 | 1,995.00 | 1,622.38 | 1,878,100 |
| 2023-12-28 | 1,985.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,618.32 | 1,408,800 |
| 2023-12-27 | 1,955.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,614.25 | 1,269,700 |
| 2023-12-22 | 1,935.00 | 1,965.00 | 1,935.00 | 1,955.00 | 1,589.85 | 1,744,000 |
| 2023-12-21 | 1,935.00 | 1,970.00 | 1,935.00 | 1,935.00 | 1,573.59 | 2,035,900 |
| 2023-12-20 | 1,935.00 | 1,975.00 | 1,925.00 | 1,930.00 | 1,569.52 | 2,256,500 |
| 2023-12-19 | 1,875.00 | 1,955.00 | 1,875.00 | 1,935.00 | 1,573.59 | 3,689,300 |
| 2023-12-18 | 1,845.00 | 1,890.00 | 1,815.00 | 1,875.00 | 1,524.80 | 1,664,100 |
| 2023-12-15 | 1,810.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,500.40 | 1,640,600 |
| 2023-12-14 | 1,835.00 | 1,840.00 | 1,790.00 | 1,795.00 | 1,459.74 | 2,147,100 |
| 2023-12-13 | 1,870.00 | 1,870.00 | 1,810.00 | 1,815.00 | 1,476.00 | 1,441,500 |
| 2023-12-12 | 1,820.00 | 1,880.00 | 1,815.00 | 1,870.00 | 1,520.73 | 2,229,900 |
| 2023-12-11 | 1,895.00 | 1,910.00 | 1,800.00 | 1,810.00 | 1,471.94 | 2,075,700 |
| 2023-12-08 | 1,950.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,536.99 | 1,560,500 |
| 2023-12-07 | 1,940.00 | 1,970.00 | 1,920.00 | 1,945.00 | 1,581.72 | 1,793,800 |
| 2023-12-06 | 1,935.00 | 1,955.00 | 1,910.00 | 1,940.00 | 1,577.65 | 2,349,500 |
| 2023-12-05 | 1,900.00 | 1,980.00 | 1,900.00 | 1,935.00 | 1,573.59 | 4,667,300 |
| 2023-12-04 | 1,870.00 | 1,925.00 | 1,855.00 | 1,900.00 | 1,545.13 | 3,631,600 |
| 2023-12-01 | 1,990.00 | 2,000.00 | 1,835.00 | 1,870.00 | 1,520.73 | 3,142,000 |
| 2023-11-30 | 1,835.00 | 2,000.00 | 1,780.00 | 2,000.00 | 1,626.45 | 5,957,200 |
| 2023-11-29 | 1,810.00 | 1,880.00 | 1,810.00 | 1,835.00 | 1,492.27 | 2,809,200 |
| 2023-11-28 | 1,885.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,467.87 | 2,578,000 |
| 2023-11-27 | 1,890.00 | 1,915.00 | 1,860.00 | 1,885.00 | 1,532.93 | 2,009,400 |
| 2023-11-24 | 1,920.00 | 1,955.00 | 1,890.00 | 1,890.00 | 1,536.99 | 2,385,500 |
| 2023-11-23 | 1,920.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,545.13 | 1,275,100 |
| 2023-11-22 | 1,910.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,561.39 | 1,574,900 |
| 2023-11-21 | 1,945.00 | 1,985.00 | 1,900.00 | 1,910.00 | 1,553.26 | 2,120,200 |
| 2023-11-20 | 1,905.00 | 1,960.00 | 1,890.00 | 1,945.00 | 1,581.72 | 1,820,000 |
| 2023-11-17 | 1,955.00 | 1,985.00 | 1,900.00 | 1,900.00 | 1,545.13 | 1,805,400 |
| 2023-11-16 | 1,965.00 | 1,965.00 | 1,890.00 | 1,930.00 | 1,569.52 | 1,893,000 |
| 2023-11-15 | 1,915.00 | 1,995.00 | 1,885.00 | 1,965.00 | 1,597.99 | 3,565,800 |
| 2023-11-14 | 1,880.00 | 1,935.00 | 1,860.00 | 1,885.00 | 1,532.93 | 3,006,100 |
| 2023-11-13 | 1,860.00 | 1,885.00 | 1,775.00 | 1,855.00 | 1,508.53 | 2,670,100 |
| 2023-11-10 | 1,925.00 | 1,950.00 | 1,860.00 | 1,860.00 | 1,512.60 | 1,546,100 |
| 2023-11-09 | 1,950.00 | 1,965.00 | 1,915.00 | 1,925.00 | 1,565.46 | 2,602,000 |
| 2023-11-08 | 1,965.00 | 1,965.00 | 1,930.00 | 1,950.00 | 1,585.79 | 3,004,900 |
| 2023-11-07 | 1,945.00 | 1,965.00 | 1,920.00 | 1,965.00 | 1,597.99 | 1,703,100 |
| 2023-11-06 | 1,965.00 | 1,970.00 | 1,900.00 | 1,945.00 | 1,581.72 | 2,172,300 |
| 2023-11-03 | 1,965.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,577.65 | 1,906,300 |
| 2023-11-02 | 2,000.00 | 2,030.00 | 1,950.00 | 1,960.00 | 1,569.65 | 4,231,500 |
| 2023-11-01 | 2,170.00 | 2,180.00 | 1,985.00 | 2,000.00 | 1,601.68 | 3,565,700 |
| 2023-10-31 | 2,190.00 | 2,200.00 | 2,090.00 | 2,170.00 | 1,737.82 | 5,205,600 |
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.