Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMSM.JK stock page

Selamat Sempurna Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-302,150.002,180.002,090.002,160.001,729.813,131,100
2023-10-272,130.002,160.002,080.002,140.001,713.802,180,600
2023-10-262,140.002,140.002,050.002,070.001,657.744,288,900
2023-10-252,180.002,200.002,110.002,130.001,705.792,123,300
2023-10-242,140.002,220.002,130.002,170.001,737.823,856,000
2023-10-232,110.002,170.002,100.002,140.001,713.802,669,600
2023-10-202,140.002,190.002,100.002,110.001,689.774,997,100
2023-10-192,150.002,190.002,100.002,140.001,713.806,365,100
2023-10-182,250.002,300.002,140.002,140.001,713.8027,402,500
2023-10-172,350.002,430.002,210.002,250.001,801.897,912,300
2023-10-162,330.002,400.002,280.002,350.001,881.977,060,700
2023-10-132,320.002,420.002,280.002,340.001,873.9710,008,400
2023-10-122,470.002,520.002,310.002,310.001,849.9410,282,900
2023-10-112,290.002,480.002,290.002,470.001,978.0714,552,800
2023-10-102,260.002,350.002,200.002,290.001,833.926,918,700
2023-10-092,130.002,390.002,130.002,260.001,809.9011,728,100
2023-10-062,160.002,210.002,100.002,130.001,705.794,112,000
2023-10-052,130.002,160.002,100.002,160.001,729.815,998,300
2023-10-042,220.002,250.002,110.002,130.001,705.793,269,900
2023-10-032,190.002,280.002,170.002,220.001,777.865,102,100
2023-10-022,120.002,220.002,120.002,190.001,753.8410,889,300
2023-09-291,995.002,180.001,995.002,120.001,697.7813,619,300
2023-09-271,980.002,000.001,950.001,995.001,597.681,019,100
2023-09-262,000.002,030.001,940.001,955.001,565.642,990,600
2023-09-252,010.002,020.001,975.002,010.001,609.692,559,800
2023-09-222,060.002,060.001,995.002,010.001,609.691,897,900
2023-09-212,090.002,090.002,040.002,060.001,649.731,986,200
2023-09-202,050.002,090.002,020.002,060.001,649.735,818,900
2023-09-192,060.002,080.002,020.002,060.001,649.734,008,400
2023-09-182,020.002,060.001,990.002,060.001,649.736,381,900
2023-09-152,000.002,030.001,995.001,995.001,597.682,584,100
2023-09-141,975.002,020.001,975.002,000.001,601.684,837,600
2023-09-131,980.002,000.001,960.001,975.001,581.663,871,100
2023-09-122,000.002,010.001,955.001,975.001,581.664,737,100
2023-09-111,955.002,030.001,950.002,010.001,609.695,883,000
2023-09-081,965.001,980.001,935.001,950.001,561.644,102,100
2023-09-071,965.001,985.001,950.001,965.001,573.653,939,900
2023-09-061,945.001,975.001,935.001,965.001,573.653,686,200
2023-09-051,965.001,985.001,930.001,945.001,557.638,998,100
2023-09-042,000.002,020.001,940.001,965.001,573.655,311,700
2023-09-012,050.002,100.001,995.002,000.001,601.688,925,600
2023-08-312,040.002,140.002,020.002,040.001,633.7132,728,400
2023-08-302,020.002,090.002,010.002,040.001,633.719,436,800
2023-08-292,060.002,070.002,010.002,010.001,609.695,768,700
2023-08-282,070.002,090.002,040.002,070.001,657.744,099,200
2023-08-252,070.002,090.002,000.002,070.001,657.746,692,100
2023-08-242,090.002,110.002,030.002,060.001,649.736,475,100
2023-08-232,130.002,170.002,070.002,090.001,673.764,444,100
2023-08-222,130.002,140.002,050.002,130.001,705.796,096,200
2023-08-212,080.002,160.002,070.002,120.001,697.785,597,900
2023-08-182,100.002,110.002,010.002,080.001,665.756,093,400
2023-08-162,190.002,190.002,070.002,100.001,681.766,477,100
2023-08-152,170.002,190.002,150.002,190.001,753.848,376,400
2023-08-142,080.002,180.002,060.002,170.001,737.8210,080,300
2023-08-112,120.002,160.002,050.002,080.001,665.7516,301,700
2023-08-102,120.002,130.002,010.002,060.001,649.738,463,300
2023-08-092,020.002,200.001,995.002,120.001,697.7816,314,300
2023-08-082,010.002,030.001,960.002,000.001,601.685,714,900
2023-08-072,030.002,140.001,995.002,020.001,597.687,864,300
2023-08-042,010.002,100.002,000.002,030.001,605.585,685,000
← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-0740.0000 IDR
2026-06-1740.0000 IDR
2026-05-1125.0000 IDR
2025-11-1040.0000 IDR
2025-08-0735.0000 IDR
2025-06-1240.0000 IDR
2025-05-0925.0000 IDR
2024-11-0835.0000 IDR
2024-08-0835.0000 IDR
2024-07-0240.0000 IDR
2024-05-1325.0000 IDR
2023-11-0630.0000 IDR
2023-08-0825.0000 IDR
2023-05-3025.0000 IDR
2023-05-1125.0000 IDR
2022-11-1025.0000 IDR
2022-09-0725.0000 IDR
2022-08-0820.0000 IDR
2022-05-1915.0000 IDR
2021-11-1020.0000 IDR
2021-08-1220.0000 IDR
2021-06-2920.0000 IDR
2021-06-1010.0000 IDR
2020-12-0220.0000 IDR
2020-09-0715.0000 IDR
2020-08-0519.0000 IDR
2020-07-075.0000 IDR
2019-11-1115.0000 IDR
2019-08-0915.0000 IDR
2019-06-1210.0000 IDR
2019-05-1418.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.