Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,510.00 | 1,535.00 | 1,480.00 | 1,530.00 | 1,106.17 | 2,082,200 |
| 2022-05-11 | 1,520.00 | 1,575.00 | 1,510.00 | 1,525.00 | 1,102.55 | 1,317,300 |
| 2022-05-10 | 1,540.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,098.94 | 3,483,100 |
| 2022-05-09 | 1,560.00 | 1,575.00 | 1,520.00 | 1,540.00 | 1,113.40 | 2,694,200 |
| 2022-04-28 | 1,545.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,127.86 | 7,062,200 |
| 2022-04-27 | 1,520.00 | 1,580.00 | 1,510.00 | 1,545.00 | 1,117.01 | 7,281,400 |
| 2022-04-26 | 1,495.00 | 1,530.00 | 1,495.00 | 1,520.00 | 1,098.94 | 1,101,900 |
| 2022-04-25 | 1,560.00 | 1,560.00 | 1,485.00 | 1,495.00 | 1,080.86 | 1,186,200 |
| 2022-04-22 | 1,430.00 | 1,550.00 | 1,430.00 | 1,550.00 | 1,120.63 | 3,886,100 |
| 2022-04-21 | 1,420.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,033.87 | 1,223,900 |
| 2022-04-20 | 1,430.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,026.64 | 1,116,300 |
| 2022-04-19 | 1,505.00 | 1,505.00 | 1,430.00 | 1,430.00 | 1,033.87 | 1,305,500 |
| 2022-04-18 | 1,515.00 | 1,565.00 | 1,485.00 | 1,505.00 | 1,088.09 | 2,052,900 |
| 2022-04-14 | 1,465.00 | 1,535.00 | 1,465.00 | 1,515.00 | 1,095.32 | 2,241,300 |
| 2022-04-13 | 1,500.00 | 1,520.00 | 1,465.00 | 1,465.00 | 1,059.17 | 1,257,800 |
| 2022-04-12 | 1,495.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,084.48 | 7,413,200 |
| 2022-04-11 | 1,400.00 | 1,495.00 | 1,400.00 | 1,490.00 | 1,077.25 | 4,549,300 |
| 2022-04-08 | 1,425.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,012.18 | 949,100 |
| 2022-04-07 | 1,420.00 | 1,455.00 | 1,400.00 | 1,420.00 | 1,026.64 | 1,056,400 |
| 2022-04-06 | 1,430.00 | 1,475.00 | 1,420.00 | 1,425.00 | 1,030.25 | 1,624,800 |
| 2022-04-05 | 1,415.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,030.25 | 1,988,900 |
| 2022-04-04 | 1,385.00 | 1,425.00 | 1,380.00 | 1,415.00 | 1,023.02 | 1,109,900 |
| 2022-04-01 | 1,425.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,001.34 | 1,266,800 |
| 2022-03-31 | 1,425.00 | 1,455.00 | 1,405.00 | 1,420.00 | 1,026.64 | 1,249,800 |
| 2022-03-30 | 1,425.00 | 1,450.00 | 1,405.00 | 1,420.00 | 1,026.64 | 1,304,200 |
| 2022-03-29 | 1,455.00 | 1,485.00 | 1,420.00 | 1,425.00 | 1,030.25 | 1,839,000 |
| 2022-03-28 | 1,465.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,048.33 | 1,220,700 |
| 2022-03-25 | 1,435.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,059.17 | 3,059,500 |
| 2022-03-24 | 1,440.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,037.48 | 1,312,800 |
| 2022-03-23 | 1,430.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,041.10 | 1,224,300 |
| 2022-03-22 | 1,420.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,030.25 | 1,957,200 |
| 2022-03-21 | 1,395.00 | 1,435.00 | 1,390.00 | 1,410.00 | 1,019.41 | 1,612,500 |
| 2022-03-18 | 1,375.00 | 1,405.00 | 1,365.00 | 1,390.00 | 1,004.95 | 1,798,200 |
| 2022-03-17 | 1,360.00 | 1,395.00 | 1,360.00 | 1,370.00 | 990.49 | 1,179,200 |
| 2022-03-16 | 1,350.00 | 1,385.00 | 1,335.00 | 1,360.00 | 983.26 | 5,868,700 |
| 2022-03-15 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 976.03 | 211,100 |
| 2022-03-14 | 1,350.00 | 1,370.00 | 1,345.00 | 1,350.00 | 976.03 | 300,000 |
| 2022-03-11 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 976.03 | 73,000 |
| 2022-03-10 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 968.80 | 54,800 |
| 2022-03-09 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 976.03 | 89,800 |
| 2022-03-08 | 1,330.00 | 1,355.00 | 1,320.00 | 1,350.00 | 976.03 | 233,900 |
| 2022-03-07 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 961.57 | 247,700 |
| 2022-03-04 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 957.96 | 418,100 |
| 2022-03-02 | 1,315.00 | 1,330.00 | 1,310.00 | 1,315.00 | 950.73 | 354,800 |
| 2022-03-01 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 954.34 | 495,700 |
| 2022-02-25 | 1,315.00 | 1,325.00 | 1,305.00 | 1,310.00 | 947.11 | 299,200 |
| 2022-02-24 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 950.73 | 386,900 |
| 2022-02-23 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 961.57 | 115,600 |
| 2022-02-22 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 957.96 | 148,400 |
| 2022-02-21 | 1,320.00 | 1,330.00 | 1,320.00 | 1,320.00 | 954.34 | 92,300 |
| 2022-02-18 | 1,335.00 | 1,335.00 | 1,310.00 | 1,320.00 | 954.34 | 717,100 |
| 2022-02-17 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 961.57 | 173,300 |
| 2022-02-16 | 1,335.00 | 1,345.00 | 1,330.00 | 1,335.00 | 965.19 | 293,800 |
| 2022-02-15 | 1,325.00 | 1,350.00 | 1,320.00 | 1,335.00 | 965.19 | 102,100 |
| 2022-02-14 | 1,335.00 | 1,355.00 | 1,310.00 | 1,325.00 | 957.96 | 208,200 |
| 2022-02-11 | 1,360.00 | 1,360.00 | 1,320.00 | 1,335.00 | 965.19 | 310,000 |
| 2022-02-10 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 968.80 | 101,900 |
| 2022-02-09 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.00 | 972.42 | 51,100 |
| 2022-02-08 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 968.80 | 168,000 |
| 2022-02-07 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 972.42 | 101,200 |
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.