Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,745.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,691.12 | 1,542,600 |
| 2026-07-23 | 1,760.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,705.79 | 751,300 |
| 2026-07-22 | 1,760.00 | 1,760.00 | 1,730.00 | 1,760.00 | 1,720.45 | 757,300 |
| 2026-07-21 | 1,760.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,720.45 | 523,200 |
| 2026-07-20 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,720.45 | 439,300 |
| 2026-07-17 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,710.67 | 1,292,600 |
| 2026-07-16 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,705.79 | 542,800 |
| 2026-07-15 | 1,725.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,700.90 | 773,700 |
| 2026-07-14 | 1,715.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,686.24 | 590,800 |
| 2026-07-13 | 1,710.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,676.46 | 1,306,800 |
| 2026-07-10 | 1,690.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,671.57 | 1,288,600 |
| 2026-07-09 | 1,675.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,642.25 | 729,000 |
| 2026-07-08 | 1,675.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,637.36 | 524,300 |
| 2026-07-07 | 1,645.00 | 1,670.00 | 1,645.00 | 1,665.00 | 1,627.58 | 412,200 |
| 2026-07-06 | 1,645.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,603.15 | 497,800 |
| 2026-07-03 | 1,640.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,608.03 | 478,000 |
| 2026-07-02 | 1,600.00 | 1,645.00 | 1,600.00 | 1,640.00 | 1,603.15 | 1,385,300 |
| 2026-07-01 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,554.27 | 1,074,500 |
| 2026-06-30 | 1,600.00 | 1,620.00 | 1,585.00 | 1,605.00 | 1,568.93 | 2,232,500 |
| 2026-06-29 | 1,615.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,564.04 | 3,287,800 |
| 2026-06-26 | 1,615.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,578.71 | 1,889,800 |
| 2026-06-25 | 1,615.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,578.71 | 3,779,800 |
| 2026-06-24 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,578.71 | 1,178,400 |
| 2026-06-23 | 1,645.00 | 1,645.00 | 1,605.00 | 1,610.00 | 1,573.82 | 1,949,500 |
| 2026-06-22 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,588.48 | 1,959,100 |
| 2026-06-19 | 1,645.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,603.15 | 876,500 |
| 2026-06-18 | 1,655.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,608.03 | 810,800 |
| 2026-06-17 | 1,670.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,612.92 | 3,089,000 |
| 2026-06-16 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,598.26 | 0 |
| 2026-06-15 | 1,645.00 | 1,695.00 | 1,645.00 | 1,675.00 | 1,598.26 | 3,287,600 |
| 2026-06-12 | 1,615.00 | 1,655.00 | 1,615.00 | 1,640.00 | 1,564.86 | 1,756,300 |
| 2026-06-11 | 1,625.00 | 1,635.00 | 1,600.00 | 1,615.00 | 1,541.01 | 1,858,300 |
| 2026-06-10 | 1,630.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,550.55 | 1,570,600 |
| 2026-06-09 | 1,580.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,536.24 | 1,287,200 |
| 2026-06-08 | 1,630.00 | 1,630.00 | 1,565.00 | 1,580.00 | 1,507.61 | 3,619,600 |
| 2026-06-05 | 1,655.00 | 1,665.00 | 1,625.00 | 1,625.00 | 1,550.55 | 1,745,900 |
| 2026-06-04 | 1,690.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,579.17 | 2,375,100 |
| 2026-06-03 | 1,715.00 | 1,720.00 | 1,680.00 | 1,690.00 | 1,612.57 | 2,926,300 |
| 2026-06-02 | 1,705.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,631.65 | 1,264,900 |
| 2026-06-01 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,626.88 | 0 |
| 2026-05-29 | 1,725.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,626.88 | 1,270,800 |
| 2026-05-28 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.20 | 0 |
| 2026-05-27 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,641.20 | 0 |
| 2026-05-26 | 1,760.00 | 1,760.00 | 1,715.00 | 1,720.00 | 1,641.20 | 791,000 |
| 2026-05-25 | 1,710.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,669.82 | 1,305,800 |
| 2026-05-22 | 1,710.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,612.57 | 1,356,000 |
| 2026-05-21 | 1,735.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,631.65 | 2,077,000 |
| 2026-05-20 | 1,785.00 | 1,785.00 | 1,725.00 | 1,735.00 | 1,655.51 | 2,001,700 |
| 2026-05-19 | 1,860.00 | 1,860.00 | 1,775.00 | 1,785.00 | 1,703.22 | 1,515,900 |
| 2026-05-18 | 1,860.00 | 1,865.00 | 1,790.00 | 1,865.00 | 1,779.55 | 2,392,700 |
| 2026-05-15 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,774.78 | 0 |
| 2026-05-14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,774.78 | 0 |
| 2026-05-13 | 1,860.00 | 1,865.00 | 1,855.00 | 1,860.00 | 1,774.78 | 549,100 |
| 2026-05-12 | 1,860.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,774.78 | 606,300 |
| 2026-05-11 | 1,835.00 | 1,865.00 | 1,815.00 | 1,860.00 | 1,774.78 | 1,178,600 |
| 2026-05-08 | 1,880.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,727.07 | 1,187,000 |
| 2026-05-07 | 1,860.00 | 1,885.00 | 1,855.00 | 1,880.00 | 1,769.43 | 1,608,500 |
| 2026-05-06 | 1,860.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,750.60 | 1,378,100 |
| 2026-05-05 | 1,830.00 | 1,865.00 | 1,825.00 | 1,860.00 | 1,750.60 | 2,184,600 |
| 2026-05-04 | 1,800.00 | 1,865.00 | 1,800.00 | 1,820.00 | 1,712.96 | 4,474,200 |
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.