Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,500.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,126.87 | 4,146,200 |
| 2022-10-31 | 1,460.00 | 1,515.00 | 1,460.00 | 1,500.00 | 1,134.44 | 8,807,200 |
| 2022-10-28 | 1,485.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,107.97 | 3,136,800 |
| 2022-10-27 | 1,485.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,123.09 | 7,221,000 |
| 2022-10-26 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,123.09 | 7,671,700 |
| 2022-10-25 | 1,460.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,119.31 | 3,535,000 |
| 2022-10-24 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,104.18 | 3,410,500 |
| 2022-10-21 | 1,420.00 | 1,460.00 | 1,410.00 | 1,440.00 | 1,089.06 | 2,738,900 |
| 2022-10-20 | 1,405.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,070.15 | 17,131,400 |
| 2022-10-19 | 1,425.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,062.59 | 2,707,800 |
| 2022-10-18 | 1,425.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,070.15 | 3,125,800 |
| 2022-10-17 | 1,380.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,073.93 | 3,268,400 |
| 2022-10-14 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,043.68 | 6,725,500 |
| 2022-10-13 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,039.90 | 1,428,500 |
| 2022-10-12 | 1,385.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,036.12 | 1,355,400 |
| 2022-10-11 | 1,375.00 | 1,405.00 | 1,360.00 | 1,385.00 | 1,047.46 | 4,647,500 |
| 2022-10-10 | 1,390.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,039.90 | 2,469,800 |
| 2022-10-07 | 1,375.00 | 1,440.00 | 1,365.00 | 1,390.00 | 1,051.24 | 13,633,300 |
| 2022-10-06 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,039.90 | 2,586,300 |
| 2022-10-05 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,032.34 | 2,670,800 |
| 2022-10-04 | 1,315.00 | 1,390.00 | 1,315.00 | 1,360.00 | 1,028.56 | 5,406,700 |
| 2022-10-03 | 1,300.00 | 1,335.00 | 1,295.00 | 1,305.00 | 986.96 | 1,291,900 |
| 2022-09-30 | 1,320.00 | 1,320.00 | 1,285.00 | 1,300.00 | 983.18 | 1,788,400 |
| 2022-09-29 | 1,310.00 | 1,365.00 | 1,310.00 | 1,320.00 | 998.30 | 1,654,500 |
| 2022-09-28 | 1,350.00 | 1,350.00 | 1,315.00 | 1,315.00 | 994.52 | 1,542,800 |
| 2022-09-27 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,020.99 | 1,327,800 |
| 2022-09-26 | 1,375.00 | 1,395.00 | 1,335.00 | 1,370.00 | 1,036.12 | 2,301,700 |
| 2022-09-23 | 1,385.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,036.12 | 1,902,600 |
| 2022-09-22 | 1,385.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,047.46 | 3,577,000 |
| 2022-09-21 | 1,400.00 | 1,430.00 | 1,365.00 | 1,385.00 | 1,047.46 | 4,914,700 |
| 2022-09-20 | 1,370.00 | 1,435.00 | 1,365.00 | 1,400.00 | 1,058.81 | 11,258,900 |
| 2022-09-19 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,036.12 | 5,162,300 |
| 2022-09-16 | 1,335.00 | 1,370.00 | 1,325.00 | 1,355.00 | 1,024.77 | 4,982,500 |
| 2022-09-15 | 1,345.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,009.65 | 3,071,500 |
| 2022-09-14 | 1,315.00 | 1,350.00 | 1,295.00 | 1,345.00 | 1,017.21 | 4,348,600 |
| 2022-09-13 | 1,270.00 | 1,345.00 | 1,270.00 | 1,315.00 | 994.52 | 4,637,000 |
| 2022-09-12 | 1,270.00 | 1,290.00 | 1,265.00 | 1,270.00 | 960.49 | 1,691,600 |
| 2022-09-09 | 1,260.00 | 1,280.00 | 1,250.00 | 1,270.00 | 960.49 | 2,528,700 |
| 2022-09-08 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 952.93 | 1,536,100 |
| 2022-09-07 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 956.71 | 1,360,200 |
| 2022-09-06 | 1,280.00 | 1,300.00 | 1,275.00 | 1,295.00 | 960.49 | 2,639,600 |
| 2022-09-05 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 949.36 | 2,326,000 |
| 2022-09-02 | 1,280.00 | 1,300.00 | 1,270.00 | 1,285.00 | 953.07 | 3,506,300 |
| 2022-09-01 | 1,255.00 | 1,280.00 | 1,255.00 | 1,280.00 | 949.36 | 2,339,700 |
| 2022-08-31 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 930.82 | 2,120,400 |
| 2022-08-30 | 1,220.00 | 1,245.00 | 1,215.00 | 1,240.00 | 919.70 | 13,035,800 |
| 2022-08-29 | 1,210.00 | 1,220.00 | 1,200.00 | 1,215.00 | 901.15 | 3,845,200 |
| 2022-08-26 | 1,225.00 | 1,230.00 | 1,210.00 | 1,210.00 | 897.45 | 3,842,700 |
| 2022-08-25 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 908.57 | 3,545,800 |
| 2022-08-24 | 1,230.00 | 1,245.00 | 1,230.00 | 1,235.00 | 915.99 | 1,452,300 |
| 2022-08-23 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 912.28 | 4,602,100 |
| 2022-08-22 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 923.40 | 884,800 |
| 2022-08-19 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 915.99 | 1,416,500 |
| 2022-08-18 | 1,240.00 | 1,245.00 | 1,235.00 | 1,235.00 | 915.99 | 1,621,200 |
| 2022-08-16 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 919.70 | 2,722,800 |
| 2022-08-15 | 1,250.00 | 1,255.00 | 1,235.00 | 1,240.00 | 919.70 | 3,357,700 |
| 2022-08-12 | 1,260.00 | 1,260.00 | 1,230.00 | 1,250.00 | 927.11 | 3,808,900 |
| 2022-08-11 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 927.11 | 1,876,700 |
| 2022-08-10 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 927.11 | 2,941,500 |
| 2022-08-09 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 934.53 | 1,946,700 |
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.