Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,555.00 | 1,715.00 | 1,555.00 | 1,655.00 | 1,271.85 | 7,383,800 |
| 2023-04-28 | 1,560.00 | 1,570.00 | 1,545.00 | 1,555.00 | 1,195.00 | 3,988,500 |
| 2023-04-27 | 1,515.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,198.84 | 6,096,600 |
| 2023-04-26 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,164.26 | 5,436,600 |
| 2023-04-18 | 1,550.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,171.95 | 2,174,300 |
| 2023-04-17 | 1,535.00 | 1,565.00 | 1,525.00 | 1,550.00 | 1,191.16 | 3,007,400 |
| 2023-04-14 | 1,535.00 | 1,550.00 | 1,520.00 | 1,535.00 | 1,179.63 | 4,036,100 |
| 2023-04-13 | 1,510.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,168.10 | 2,562,500 |
| 2023-04-12 | 1,560.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,160.42 | 3,199,000 |
| 2023-04-11 | 1,530.00 | 1,575.00 | 1,530.00 | 1,560.00 | 1,198.84 | 3,611,000 |
| 2023-04-10 | 1,530.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,175.79 | 1,545,400 |
| 2023-04-06 | 1,545.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,175.79 | 1,484,000 |
| 2023-04-05 | 1,545.00 | 1,560.00 | 1,525.00 | 1,535.00 | 1,179.63 | 1,484,800 |
| 2023-04-04 | 1,545.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,187.32 | 1,705,400 |
| 2023-04-03 | 1,550.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,187.32 | 2,333,200 |
| 2023-03-31 | 1,560.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,187.32 | 1,181,700 |
| 2023-03-30 | 1,570.00 | 1,580.00 | 1,530.00 | 1,560.00 | 1,198.84 | 2,264,400 |
| 2023-03-29 | 1,545.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,206.53 | 1,169,600 |
| 2023-03-28 | 1,520.00 | 1,555.00 | 1,510.00 | 1,545.00 | 1,187.32 | 1,244,500 |
| 2023-03-27 | 1,540.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,168.10 | 1,498,900 |
| 2023-03-24 | 1,525.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,175.79 | 3,773,700 |
| 2023-03-21 | 1,500.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,171.95 | 1,577,200 |
| 2023-03-20 | 1,490.00 | 1,530.00 | 1,455.00 | 1,485.00 | 1,141.21 | 1,909,400 |
| 2023-03-17 | 1,440.00 | 1,545.00 | 1,420.00 | 1,490.00 | 1,145.05 | 1,188,600 |
| 2023-03-16 | 1,500.00 | 1,520.00 | 1,420.00 | 1,420.00 | 1,091.25 | 3,749,000 |
| 2023-03-15 | 1,575.00 | 1,575.00 | 1,505.00 | 1,505.00 | 1,156.58 | 3,972,700 |
| 2023-03-14 | 1,570.00 | 1,590.00 | 1,545.00 | 1,585.00 | 1,218.06 | 3,669,700 |
| 2023-03-13 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,214.21 | 3,526,800 |
| 2023-03-10 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,221.90 | 2,781,700 |
| 2023-03-09 | 1,560.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,221.90 | 5,842,200 |
| 2023-03-08 | 1,575.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,198.84 | 3,020,600 |
| 2023-03-07 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 1,210.37 | 2,434,000 |
| 2023-03-06 | 1,565.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,218.06 | 4,671,800 |
| 2023-03-03 | 1,545.00 | 1,570.00 | 1,535.00 | 1,565.00 | 1,202.69 | 2,865,800 |
| 2023-03-02 | 1,540.00 | 1,560.00 | 1,535.00 | 1,545.00 | 1,187.32 | 3,201,500 |
| 2023-03-01 | 1,545.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,183.47 | 2,791,300 |
| 2023-02-28 | 1,520.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,191.16 | 4,193,500 |
| 2023-02-27 | 1,535.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,168.10 | 2,705,100 |
| 2023-02-24 | 1,545.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,179.63 | 4,797,800 |
| 2023-02-23 | 1,530.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,187.32 | 5,350,300 |
| 2023-02-22 | 1,500.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,171.95 | 8,600,800 |
| 2023-02-21 | 1,480.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,152.73 | 3,518,200 |
| 2023-02-20 | 1,495.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,137.36 | 2,302,700 |
| 2023-02-17 | 1,505.00 | 1,535.00 | 1,485.00 | 1,495.00 | 1,148.89 | 2,049,200 |
| 2023-02-16 | 1,465.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,156.58 | 3,524,400 |
| 2023-02-15 | 1,465.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,125.84 | 6,251,600 |
| 2023-02-14 | 1,490.00 | 1,500.00 | 1,445.00 | 1,465.00 | 1,125.84 | 5,513,300 |
| 2023-02-13 | 1,440.00 | 1,500.00 | 1,435.00 | 1,490.00 | 1,145.05 | 4,741,800 |
| 2023-02-10 | 1,485.00 | 1,485.00 | 1,435.00 | 1,440.00 | 1,106.62 | 6,242,700 |
| 2023-02-09 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,125.84 | 4,716,000 |
| 2023-02-08 | 1,535.00 | 1,540.00 | 1,485.00 | 1,500.00 | 1,152.73 | 4,381,000 |
| 2023-02-07 | 1,575.00 | 1,595.00 | 1,530.00 | 1,530.00 | 1,175.79 | 12,267,600 |
| 2023-02-06 | 1,590.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,214.21 | 3,854,200 |
| 2023-02-03 | 1,590.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,221.90 | 4,277,700 |
| 2023-02-02 | 1,595.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,218.06 | 4,169,900 |
| 2023-02-01 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,221.90 | 4,154,800 |
| 2023-01-31 | 1,580.00 | 1,580.00 | 1,565.00 | 1,580.00 | 1,214.21 | 3,544,600 |
| 2023-01-30 | 1,590.00 | 1,590.00 | 1,555.00 | 1,580.00 | 1,214.21 | 5,196,900 |
| 2023-01-27 | 1,595.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,221.90 | 4,192,200 |
| 2023-01-26 | 1,580.00 | 1,625.00 | 1,575.00 | 1,595.00 | 1,225.74 | 3,882,600 |
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.