Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 2,000.00 | 2,020.00 | 1,965.00 | 2,000.00 | 1,581.86 | 3,286,600 |
| 2023-08-02 | 2,040.00 | 2,090.00 | 1,955.00 | 2,000.00 | 1,581.86 | 3,944,300 |
| 2023-08-01 | 2,020.00 | 2,090.00 | 1,995.00 | 2,040.00 | 1,613.49 | 5,606,900 |
| 2023-07-31 | 2,000.00 | 2,030.00 | 1,985.00 | 2,000.00 | 1,581.86 | 3,594,900 |
| 2023-07-28 | 1,980.00 | 2,020.00 | 1,965.00 | 1,995.00 | 1,577.90 | 6,859,900 |
| 2023-07-27 | 2,030.00 | 2,040.00 | 1,955.00 | 1,975.00 | 1,562.08 | 6,340,100 |
| 2023-07-26 | 2,010.00 | 2,070.00 | 1,995.00 | 2,030.00 | 1,605.58 | 3,654,000 |
| 2023-07-25 | 2,010.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,589.77 | 4,234,300 |
| 2023-07-24 | 2,070.00 | 2,080.00 | 1,995.00 | 2,010.00 | 1,589.77 | 3,975,000 |
| 2023-07-21 | 2,080.00 | 2,120.00 | 2,030.00 | 2,070.00 | 1,637.22 | 4,698,500 |
| 2023-07-20 | 2,030.00 | 2,160.00 | 2,010.00 | 2,050.00 | 1,621.40 | 7,660,000 |
| 2023-07-18 | 2,010.00 | 2,100.00 | 1,990.00 | 2,030.00 | 1,605.58 | 3,975,300 |
| 2023-07-17 | 2,030.00 | 2,070.00 | 1,990.00 | 2,010.00 | 1,589.77 | 3,369,700 |
| 2023-07-14 | 2,060.00 | 2,140.00 | 1,980.00 | 2,030.00 | 1,605.58 | 12,001,100 |
| 2023-07-13 | 1,985.00 | 2,130.00 | 1,985.00 | 2,060.00 | 1,629.31 | 15,634,200 |
| 2023-07-12 | 1,900.00 | 2,100.00 | 1,895.00 | 1,985.00 | 1,569.99 | 6,099,000 |
| 2023-07-11 | 1,870.00 | 1,930.00 | 1,865.00 | 1,895.00 | 1,498.81 | 4,045,400 |
| 2023-07-10 | 1,890.00 | 1,895.00 | 1,840.00 | 1,870.00 | 1,479.04 | 3,433,900 |
| 2023-07-07 | 1,870.00 | 1,945.00 | 1,860.00 | 1,890.00 | 1,494.85 | 2,289,100 |
| 2023-07-06 | 1,900.00 | 1,965.00 | 1,835.00 | 1,870.00 | 1,479.04 | 4,578,100 |
| 2023-07-05 | 1,835.00 | 1,945.00 | 1,830.00 | 1,900.00 | 1,502.76 | 5,040,800 |
| 2023-07-04 | 1,825.00 | 1,870.00 | 1,765.00 | 1,835.00 | 1,451.35 | 3,203,600 |
| 2023-07-03 | 1,750.00 | 1,865.00 | 1,750.00 | 1,825.00 | 1,443.44 | 4,934,000 |
| 2023-06-27 | 1,695.00 | 1,785.00 | 1,645.00 | 1,750.00 | 1,384.12 | 4,029,900 |
| 2023-06-26 | 1,790.00 | 1,800.00 | 1,685.00 | 1,695.00 | 1,340.62 | 4,086,800 |
| 2023-06-23 | 1,785.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,415.76 | 3,562,200 |
| 2023-06-22 | 1,805.00 | 1,810.00 | 1,765.00 | 1,790.00 | 1,415.76 | 2,166,900 |
| 2023-06-21 | 1,815.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,423.67 | 3,296,500 |
| 2023-06-20 | 1,815.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,435.54 | 3,270,100 |
| 2023-06-19 | 1,775.00 | 1,825.00 | 1,760.00 | 1,815.00 | 1,435.54 | 4,684,300 |
| 2023-06-16 | 1,815.00 | 1,825.00 | 1,765.00 | 1,775.00 | 1,403.90 | 3,278,600 |
| 2023-06-15 | 1,865.00 | 1,870.00 | 1,810.00 | 1,815.00 | 1,435.54 | 2,325,000 |
| 2023-06-14 | 1,875.00 | 1,910.00 | 1,830.00 | 1,860.00 | 1,471.13 | 3,420,100 |
| 2023-06-13 | 1,800.00 | 1,885.00 | 1,800.00 | 1,875.00 | 1,482.99 | 4,191,800 |
| 2023-06-12 | 1,800.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,423.67 | 2,738,200 |
| 2023-06-09 | 1,765.00 | 1,830.00 | 1,760.00 | 1,785.00 | 1,411.81 | 2,162,900 |
| 2023-06-08 | 1,780.00 | 1,820.00 | 1,765.00 | 1,765.00 | 1,395.99 | 2,455,500 |
| 2023-06-07 | 1,840.00 | 1,850.00 | 1,795.00 | 1,800.00 | 1,423.67 | 2,414,900 |
| 2023-06-06 | 1,775.00 | 1,850.00 | 1,770.00 | 1,835.00 | 1,451.35 | 3,267,400 |
| 2023-06-05 | 1,745.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,399.94 | 3,625,400 |
| 2023-05-31 | 1,765.00 | 1,775.00 | 1,720.00 | 1,745.00 | 1,380.17 | 2,285,300 |
| 2023-05-30 | 1,770.00 | 1,795.00 | 1,735.00 | 1,740.00 | 1,376.22 | 2,058,000 |
| 2023-05-29 | 1,775.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,380.17 | 1,293,800 |
| 2023-05-26 | 1,775.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,384.07 | 2,691,900 |
| 2023-05-25 | 1,825.00 | 1,840.00 | 1,765.00 | 1,775.00 | 1,384.07 | 1,704,000 |
| 2023-05-24 | 1,850.00 | 1,880.00 | 1,820.00 | 1,825.00 | 1,423.06 | 1,472,600 |
| 2023-05-23 | 1,845.00 | 1,890.00 | 1,805.00 | 1,850.00 | 1,442.55 | 2,384,700 |
| 2023-05-22 | 1,810.00 | 1,880.00 | 1,795.00 | 1,845.00 | 1,438.65 | 1,689,000 |
| 2023-05-19 | 1,800.00 | 1,845.00 | 1,780.00 | 1,790.00 | 1,395.77 | 1,281,000 |
| 2023-05-17 | 1,795.00 | 1,875.00 | 1,750.00 | 1,800.00 | 1,403.56 | 3,091,900 |
| 2023-05-16 | 1,820.00 | 1,900.00 | 1,720.00 | 1,800.00 | 1,403.56 | 2,603,400 |
| 2023-05-15 | 1,835.00 | 1,885.00 | 1,750.00 | 1,825.00 | 1,423.06 | 2,999,100 |
| 2023-05-12 | 1,880.00 | 1,915.00 | 1,810.00 | 1,835.00 | 1,430.85 | 5,567,300 |
| 2023-05-11 | 1,725.00 | 1,900.00 | 1,710.00 | 1,860.00 | 1,450.35 | 12,695,400 |
| 2023-05-10 | 1,745.00 | 1,825.00 | 1,730.00 | 1,730.00 | 1,329.49 | 3,189,700 |
| 2023-05-09 | 1,695.00 | 1,780.00 | 1,670.00 | 1,740.00 | 1,337.17 | 8,793,100 |
| 2023-05-08 | 1,700.00 | 1,700.00 | 1,660.00 | 1,695.00 | 1,302.59 | 9,102,200 |
| 2023-05-05 | 1,680.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,306.43 | 10,001,200 |
| 2023-05-04 | 1,700.00 | 1,700.00 | 1,655.00 | 1,675.00 | 1,287.22 | 5,640,500 |
| 2023-05-03 | 1,655.00 | 1,720.00 | 1,650.00 | 1,695.00 | 1,302.59 | 7,643,100 |
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.