Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,540.00 | 1,595.00 | 1,540.00 | 1,580.00 | 1,214.21 | 6,780,300 |
| 2023-01-24 | 1,470.00 | 1,550.00 | 1,465.00 | 1,540.00 | 1,183.47 | 5,811,500 |
| 2023-01-20 | 1,460.00 | 1,485.00 | 1,430.00 | 1,470.00 | 1,129.68 | 4,383,000 |
| 2023-01-19 | 1,475.00 | 1,500.00 | 1,440.00 | 1,460.00 | 1,121.99 | 3,925,500 |
| 2023-01-18 | 1,500.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,129.68 | 2,080,200 |
| 2023-01-17 | 1,505.00 | 1,545.00 | 1,485.00 | 1,500.00 | 1,152.73 | 2,937,200 |
| 2023-01-16 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,152.73 | 1,032,200 |
| 2023-01-13 | 1,505.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,152.73 | 1,095,400 |
| 2023-01-12 | 1,500.00 | 1,540.00 | 1,480.00 | 1,505.00 | 1,156.58 | 2,874,700 |
| 2023-01-11 | 1,530.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,156.58 | 1,695,000 |
| 2023-01-10 | 1,555.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,175.79 | 2,125,800 |
| 2023-01-09 | 1,545.00 | 1,570.00 | 1,535.00 | 1,555.00 | 1,195.00 | 2,296,700 |
| 2023-01-06 | 1,535.00 | 1,580.00 | 1,520.00 | 1,545.00 | 1,187.32 | 2,697,400 |
| 2023-01-05 | 1,545.00 | 1,575.00 | 1,505.00 | 1,535.00 | 1,179.63 | 3,107,200 |
| 2023-01-04 | 1,580.00 | 1,600.00 | 1,530.00 | 1,545.00 | 1,187.32 | 4,601,200 |
| 2023-01-03 | 1,555.00 | 1,595.00 | 1,545.00 | 1,580.00 | 1,214.21 | 2,460,100 |
| 2023-01-02 | 1,535.00 | 1,555.00 | 1,530.00 | 1,555.00 | 1,195.00 | 2,417,800 |
| 2022-12-30 | 1,555.00 | 1,555.00 | 1,530.00 | 1,535.00 | 1,179.63 | 3,206,500 |
| 2022-12-29 | 1,520.00 | 1,540.00 | 1,510.00 | 1,535.00 | 1,179.63 | 1,099,700 |
| 2022-12-28 | 1,580.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,160.42 | 1,705,400 |
| 2022-12-27 | 1,530.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,183.47 | 2,589,300 |
| 2022-12-26 | 1,520.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,164.26 | 1,843,400 |
| 2022-12-23 | 1,520.00 | 1,555.00 | 1,510.00 | 1,520.00 | 1,168.10 | 2,060,500 |
| 2022-12-22 | 1,500.00 | 1,535.00 | 1,495.00 | 1,520.00 | 1,168.10 | 2,618,600 |
| 2022-12-21 | 1,420.00 | 1,510.00 | 1,415.00 | 1,495.00 | 1,148.89 | 3,870,800 |
| 2022-12-20 | 1,440.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,098.94 | 2,030,000 |
| 2022-12-19 | 1,480.00 | 1,490.00 | 1,435.00 | 1,450.00 | 1,114.31 | 2,951,400 |
| 2022-12-16 | 1,515.00 | 1,515.00 | 1,450.00 | 1,490.00 | 1,145.05 | 1,587,400 |
| 2022-12-15 | 1,555.00 | 1,565.00 | 1,515.00 | 1,515.00 | 1,164.26 | 2,712,600 |
| 2022-12-14 | 1,590.00 | 1,600.00 | 1,545.00 | 1,555.00 | 1,195.00 | 3,018,500 |
| 2022-12-13 | 1,550.00 | 1,595.00 | 1,540.00 | 1,590.00 | 1,221.90 | 5,144,200 |
| 2022-12-12 | 1,540.00 | 1,575.00 | 1,525.00 | 1,550.00 | 1,191.16 | 3,743,400 |
| 2022-12-09 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,179.63 | 2,934,000 |
| 2022-12-08 | 1,530.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,179.63 | 3,691,900 |
| 2022-12-07 | 1,530.00 | 1,555.00 | 1,520.00 | 1,530.00 | 1,175.79 | 2,802,000 |
| 2022-12-06 | 1,545.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,175.79 | 3,204,400 |
| 2022-12-05 | 1,540.00 | 1,570.00 | 1,530.00 | 1,535.00 | 1,179.63 | 2,700,000 |
| 2022-12-02 | 1,545.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,179.63 | 3,188,600 |
| 2022-12-01 | 1,535.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,183.47 | 1,413,700 |
| 2022-11-30 | 1,520.00 | 1,565.00 | 1,515.00 | 1,535.00 | 1,179.63 | 2,351,100 |
| 2022-11-29 | 1,555.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,164.26 | 3,097,000 |
| 2022-11-28 | 1,540.00 | 1,570.00 | 1,500.00 | 1,555.00 | 1,195.00 | 3,066,500 |
| 2022-11-25 | 1,530.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,183.47 | 3,556,300 |
| 2022-11-24 | 1,555.00 | 1,585.00 | 1,510.00 | 1,530.00 | 1,175.79 | 3,210,800 |
| 2022-11-23 | 1,525.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,191.16 | 1,830,100 |
| 2022-11-22 | 1,520.00 | 1,540.00 | 1,490.00 | 1,525.00 | 1,171.95 | 1,419,700 |
| 2022-11-21 | 1,560.00 | 1,560.00 | 1,485.00 | 1,520.00 | 1,168.10 | 2,330,900 |
| 2022-11-18 | 1,550.00 | 1,585.00 | 1,540.00 | 1,560.00 | 1,198.84 | 2,045,000 |
| 2022-11-17 | 1,565.00 | 1,605.00 | 1,535.00 | 1,555.00 | 1,195.00 | 3,487,700 |
| 2022-11-16 | 1,575.00 | 1,590.00 | 1,545.00 | 1,565.00 | 1,202.69 | 3,988,300 |
| 2022-11-15 | 1,520.00 | 1,575.00 | 1,510.00 | 1,570.00 | 1,206.53 | 5,125,200 |
| 2022-11-14 | 1,510.00 | 1,545.00 | 1,500.00 | 1,520.00 | 1,168.10 | 5,209,900 |
| 2022-11-11 | 1,480.00 | 1,520.00 | 1,470.00 | 1,505.00 | 1,156.58 | 2,616,000 |
| 2022-11-10 | 1,575.00 | 1,575.00 | 1,465.00 | 1,475.00 | 1,133.52 | 5,695,200 |
| 2022-11-09 | 1,565.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,191.16 | 2,820,100 |
| 2022-11-08 | 1,540.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,179.81 | 3,508,300 |
| 2022-11-07 | 1,560.00 | 1,590.00 | 1,530.00 | 1,540.00 | 1,164.69 | 3,811,900 |
| 2022-11-04 | 1,585.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,179.81 | 2,796,600 |
| 2022-11-03 | 1,530.00 | 1,595.00 | 1,525.00 | 1,570.00 | 1,187.38 | 4,260,700 |
| 2022-11-02 | 1,490.00 | 1,555.00 | 1,485.00 | 1,525.00 | 1,153.34 | 11,083,000 |
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.