Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 976.03 | 166,600 |
| 2022-02-03 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 976.03 | 199,600 |
| 2022-02-02 | 1,325.00 | 1,355.00 | 1,320.00 | 1,350.00 | 976.03 | 261,200 |
| 2022-01-31 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 954.34 | 196,300 |
| 2022-01-28 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 961.57 | 127,600 |
| 2022-01-27 | 1,315.00 | 1,350.00 | 1,305.00 | 1,320.00 | 954.34 | 188,300 |
| 2022-01-26 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 950.73 | 121,300 |
| 2022-01-25 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 950.73 | 194,000 |
| 2022-01-24 | 1,325.00 | 1,335.00 | 1,315.00 | 1,320.00 | 954.34 | 158,300 |
| 2022-01-21 | 1,320.00 | 1,325.00 | 1,305.00 | 1,325.00 | 957.96 | 276,400 |
| 2022-01-20 | 1,350.00 | 1,350.00 | 1,315.00 | 1,320.00 | 954.34 | 455,700 |
| 2022-01-19 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 976.03 | 229,500 |
| 2022-01-18 | 1,385.00 | 1,400.00 | 1,375.00 | 1,375.00 | 994.11 | 241,600 |
| 2022-01-17 | 1,420.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,004.95 | 195,800 |
| 2022-01-14 | 1,410.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,026.64 | 998,200 |
| 2022-01-13 | 1,390.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,015.79 | 175,700 |
| 2022-01-12 | 1,400.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,004.95 | 411,800 |
| 2022-01-11 | 1,415.00 | 1,415.00 | 1,370.00 | 1,405.00 | 1,015.79 | 559,100 |
| 2022-01-10 | 1,410.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,023.02 | 275,200 |
| 2022-01-07 | 1,445.00 | 1,465.00 | 1,405.00 | 1,410.00 | 1,019.41 | 651,200 |
| 2022-01-06 | 1,385.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,041.10 | 1,316,200 |
| 2022-01-05 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,001.34 | 251,400 |
| 2022-01-04 | 1,370.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,001.34 | 394,500 |
| 2022-01-03 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 986.88 | 83,900 |
| 2021-12-30 | 1,375.00 | 1,375.00 | 1,345.00 | 1,360.00 | 983.26 | 340,700 |
| 2021-12-29 | 1,380.00 | 1,380.00 | 1,345.00 | 1,375.00 | 994.11 | 427,300 |
| 2021-12-28 | 1,390.00 | 1,390.00 | 1,355.00 | 1,380.00 | 997.72 | 465,500 |
| 2021-12-27 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,001.34 | 160,200 |
| 2021-12-24 | 1,400.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,004.95 | 174,600 |
| 2021-12-23 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 997.72 | 271,300 |
| 2021-12-22 | 1,375.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,001.34 | 323,900 |
| 2021-12-21 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 990.49 | 298,400 |
| 2021-12-20 | 1,375.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,004.95 | 552,600 |
| 2021-12-17 | 1,365.00 | 1,380.00 | 1,360.00 | 1,375.00 | 994.11 | 601,700 |
| 2021-12-16 | 1,380.00 | 1,385.00 | 1,365.00 | 1,365.00 | 986.88 | 862,900 |
| 2021-12-15 | 1,350.00 | 1,380.00 | 1,350.00 | 1,370.00 | 990.49 | 663,900 |
| 2021-12-14 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 976.03 | 279,900 |
| 2021-12-13 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 976.03 | 210,200 |
| 2021-12-10 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 976.03 | 1,133,000 |
| 2021-12-09 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 976.03 | 804,200 |
| 2021-12-08 | 1,340.00 | 1,355.00 | 1,330.00 | 1,330.00 | 961.57 | 1,560,000 |
| 2021-12-07 | 1,350.00 | 1,360.00 | 1,325.00 | 1,340.00 | 968.80 | 693,300 |
| 2021-12-06 | 1,350.00 | 1,355.00 | 1,325.00 | 1,335.00 | 965.19 | 1,194,000 |
| 2021-12-03 | 1,355.00 | 1,360.00 | 1,330.00 | 1,350.00 | 976.03 | 654,500 |
| 2021-12-02 | 1,360.00 | 1,385.00 | 1,350.00 | 1,350.00 | 976.03 | 1,188,300 |
| 2021-12-01 | 1,320.00 | 1,370.00 | 1,320.00 | 1,355.00 | 979.65 | 7,842,200 |
| 2021-11-30 | 1,290.00 | 1,335.00 | 1,285.00 | 1,310.00 | 947.11 | 14,469,900 |
| 2021-11-29 | 1,290.00 | 1,305.00 | 1,255.00 | 1,285.00 | 929.04 | 5,442,800 |
| 2021-11-26 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 932.65 | 5,018,100 |
| 2021-11-25 | 1,335.00 | 1,350.00 | 1,305.00 | 1,315.00 | 950.73 | 3,337,600 |
| 2021-11-24 | 1,285.00 | 1,335.00 | 1,280.00 | 1,335.00 | 965.19 | 4,682,600 |
| 2021-11-23 | 1,280.00 | 1,305.00 | 1,280.00 | 1,285.00 | 929.04 | 4,321,500 |
| 2021-11-22 | 1,350.00 | 1,375.00 | 1,275.00 | 1,280.00 | 925.42 | 4,243,100 |
| 2021-11-19 | 1,350.00 | 1,365.00 | 1,335.00 | 1,365.00 | 986.88 | 677,700 |
| 2021-11-18 | 1,405.00 | 1,405.00 | 1,345.00 | 1,345.00 | 972.42 | 1,113,200 |
| 2021-11-17 | 1,405.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,004.95 | 507,000 |
| 2021-11-16 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,012.18 | 239,000 |
| 2021-11-15 | 1,425.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,012.18 | 423,500 |
| 2021-11-12 | 1,460.00 | 1,460.00 | 1,400.00 | 1,415.00 | 1,023.02 | 684,300 |
| 2021-11-11 | 1,500.00 | 1,515.00 | 1,450.00 | 1,460.00 | 1,055.56 | 355,700 |
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.