Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,280.00 | 1,280.00 | 1,245.00 | 1,265.00 | 938.24 | 3,537,900 |
| 2022-08-05 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 941.95 | 2,312,200 |
| 2022-08-04 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 938.30 | 2,114,900 |
| 2022-08-03 | 1,300.00 | 1,315.00 | 1,280.00 | 1,300.00 | 949.25 | 2,217,200 |
| 2022-08-02 | 1,305.00 | 1,315.00 | 1,295.00 | 1,300.00 | 949.25 | 1,453,600 |
| 2022-08-01 | 1,300.00 | 1,325.00 | 1,295.00 | 1,300.00 | 949.25 | 3,125,200 |
| 2022-07-29 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 949.25 | 1,692,000 |
| 2022-07-28 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 949.25 | 1,359,600 |
| 2022-07-27 | 1,305.00 | 1,325.00 | 1,300.00 | 1,315.00 | 960.20 | 1,532,600 |
| 2022-07-26 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 949.25 | 3,229,200 |
| 2022-07-25 | 1,290.00 | 1,315.00 | 1,285.00 | 1,295.00 | 945.60 | 1,477,100 |
| 2022-07-22 | 1,275.00 | 1,300.00 | 1,270.00 | 1,285.00 | 938.30 | 2,549,700 |
| 2022-07-21 | 1,280.00 | 1,300.00 | 1,270.00 | 1,270.00 | 927.34 | 1,594,500 |
| 2022-07-20 | 1,275.00 | 1,295.00 | 1,270.00 | 1,280.00 | 934.65 | 1,621,400 |
| 2022-07-19 | 1,265.00 | 1,295.00 | 1,255.00 | 1,270.00 | 927.34 | 2,127,100 |
| 2022-07-18 | 1,280.00 | 1,290.00 | 1,255.00 | 1,265.00 | 923.69 | 2,492,900 |
| 2022-07-15 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 930.99 | 1,459,400 |
| 2022-07-14 | 1,275.00 | 1,290.00 | 1,275.00 | 1,280.00 | 934.65 | 1,366,200 |
| 2022-07-13 | 1,300.00 | 1,305.00 | 1,260.00 | 1,275.00 | 930.99 | 2,796,000 |
| 2022-07-12 | 1,280.00 | 1,315.00 | 1,275.00 | 1,300.00 | 949.25 | 3,737,600 |
| 2022-07-11 | 1,290.00 | 1,290.00 | 1,270.00 | 1,275.00 | 930.99 | 1,279,700 |
| 2022-07-08 | 1,305.00 | 1,325.00 | 1,280.00 | 1,285.00 | 938.30 | 2,061,700 |
| 2022-07-07 | 1,295.00 | 1,310.00 | 1,270.00 | 1,305.00 | 952.90 | 3,739,700 |
| 2022-07-06 | 1,265.00 | 1,305.00 | 1,240.00 | 1,295.00 | 945.60 | 3,825,800 |
| 2022-07-05 | 1,300.00 | 1,320.00 | 1,250.00 | 1,260.00 | 920.04 | 2,525,800 |
| 2022-07-04 | 1,320.00 | 1,335.00 | 1,275.00 | 1,295.00 | 945.60 | 1,882,100 |
| 2022-07-01 | 1,335.00 | 1,350.00 | 1,320.00 | 1,320.00 | 963.85 | 1,075,000 |
| 2022-06-30 | 1,340.00 | 1,355.00 | 1,320.00 | 1,330.00 | 971.15 | 1,210,400 |
| 2022-06-29 | 1,360.00 | 1,360.00 | 1,335.00 | 1,340.00 | 978.46 | 1,350,700 |
| 2022-06-28 | 1,360.00 | 1,365.00 | 1,345.00 | 1,360.00 | 993.06 | 1,254,200 |
| 2022-06-27 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 993.06 | 1,215,700 |
| 2022-06-24 | 1,420.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,011.32 | 1,072,900 |
| 2022-06-23 | 1,390.00 | 1,485.00 | 1,390.00 | 1,415.00 | 1,033.22 | 1,118,600 |
| 2022-06-22 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,007.66 | 1,017,000 |
| 2022-06-21 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,014.97 | 1,060,800 |
| 2022-06-20 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,022.27 | 1,106,500 |
| 2022-06-17 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,018.62 | 1,098,700 |
| 2022-06-16 | 1,395.00 | 1,410.00 | 1,380.00 | 1,405.00 | 1,025.92 | 1,095,200 |
| 2022-06-15 | 1,400.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,014.97 | 753,400 |
| 2022-06-14 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,022.27 | 1,227,500 |
| 2022-06-13 | 1,430.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,036.87 | 912,800 |
| 2022-06-10 | 1,455.00 | 1,515.00 | 1,440.00 | 1,440.00 | 1,051.48 | 2,032,300 |
| 2022-06-09 | 1,425.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,058.78 | 1,137,900 |
| 2022-06-08 | 1,435.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,040.52 | 1,098,300 |
| 2022-06-07 | 1,470.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,044.17 | 1,207,600 |
| 2022-06-06 | 1,470.00 | 1,515.00 | 1,440.00 | 1,465.00 | 1,069.73 | 1,293,200 |
| 2022-06-03 | 1,470.00 | 1,540.00 | 1,460.00 | 1,470.00 | 1,073.38 | 1,724,900 |
| 2022-06-02 | 1,440.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,069.73 | 1,430,100 |
| 2022-05-31 | 1,430.00 | 1,465.00 | 1,430.00 | 1,440.00 | 1,051.48 | 1,062,000 |
| 2022-05-30 | 1,415.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,044.17 | 1,140,900 |
| 2022-05-27 | 1,415.00 | 1,425.00 | 1,410.00 | 1,415.00 | 1,033.22 | 1,992,400 |
| 2022-05-25 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,029.57 | 1,335,900 |
| 2022-05-24 | 1,465.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,051.48 | 1,352,200 |
| 2022-05-23 | 1,480.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,069.73 | 1,314,900 |
| 2022-05-20 | 1,460.00 | 1,520.00 | 1,460.00 | 1,480.00 | 1,080.68 | 1,261,900 |
| 2022-05-19 | 1,515.00 | 1,515.00 | 1,440.00 | 1,460.00 | 1,066.08 | 2,010,700 |
| 2022-05-18 | 1,540.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,098.94 | 1,056,000 |
| 2022-05-17 | 1,535.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,113.40 | 1,714,500 |
| 2022-05-13 | 1,530.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,109.78 | 1,502,500 |
| 2022-05-12 | 1,510.00 | 1,535.00 | 1,480.00 | 1,530.00 | 1,106.17 | 2,082,200 |
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.