Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,694.13 | 0 |
| 2026-04-30 | 1,860.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,694.13 | 5,092,700 |
| 2026-04-29 | 1,855.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,755.31 | 2,815,700 |
| 2026-04-28 | 1,825.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,745.90 | 7,014,300 |
| 2026-04-27 | 1,800.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,717.66 | 1,929,400 |
| 2026-04-24 | 1,810.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,694.13 | 3,602,000 |
| 2026-04-23 | 1,800.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,698.84 | 1,217,400 |
| 2026-04-22 | 1,785.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,694.13 | 2,201,500 |
| 2026-04-21 | 1,785.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,680.01 | 530,100 |
| 2026-04-20 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,680.01 | 2,900,900 |
| 2026-04-17 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,689.43 | 2,550,300 |
| 2026-04-16 | 1,780.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,675.31 | 570,600 |
| 2026-04-15 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,675.31 | 961,000 |
| 2026-04-14 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,665.90 | 2,353,500 |
| 2026-04-13 | 1,790.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,675.31 | 808,500 |
| 2026-04-10 | 1,790.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,680.01 | 1,289,900 |
| 2026-04-09 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,680.01 | 335,900 |
| 2026-04-08 | 1,775.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,680.01 | 1,088,700 |
| 2026-04-07 | 1,765.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,670.60 | 2,351,700 |
| 2026-04-06 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,661.19 | 648,900 |
| 2026-04-02 | 1,775.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,665.90 | 609,800 |
| 2026-04-01 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,665.90 | 808,100 |
| 2026-03-31 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,656.48 | 986,500 |
| 2026-03-30 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,651.78 | 1,720,900 |
| 2026-03-27 | 1,780.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,670.60 | 637,900 |
| 2026-03-26 | 1,780.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,684.72 | 1,067,800 |
| 2026-03-25 | 1,755.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,661.19 | 1,155,700 |
| 2026-03-17 | 1,750.00 | 1,790.00 | 1,750.00 | 1,755.00 | 1,651.78 | 843,300 |
| 2026-03-16 | 1,730.00 | 1,765.00 | 1,725.00 | 1,750.00 | 1,647.07 | 2,369,900 |
| 2026-03-13 | 1,740.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,623.54 | 1,962,800 |
| 2026-03-12 | 1,735.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,637.66 | 696,600 |
| 2026-03-11 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,632.95 | 824,800 |
| 2026-03-10 | 1,740.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,642.37 | 896,900 |
| 2026-03-09 | 1,775.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,628.25 | 4,675,100 |
| 2026-03-06 | 1,795.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,684.72 | 5,452,100 |
| 2026-03-05 | 1,795.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,694.13 | 1,480,000 |
| 2026-03-04 | 1,810.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,689.43 | 2,891,500 |
| 2026-03-03 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,712.96 | 1,250,200 |
| 2026-03-02 | 1,805.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,694.13 | 1,740,700 |
| 2026-02-27 | 1,815.00 | 1,840.00 | 1,805.00 | 1,825.00 | 1,717.66 | 1,348,800 |
| 2026-02-26 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,708.25 | 1,829,900 |
| 2026-02-25 | 1,825.00 | 1,830.00 | 1,815.00 | 1,830.00 | 1,722.37 | 522,500 |
| 2026-02-24 | 1,825.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,717.66 | 1,496,100 |
| 2026-02-23 | 1,825.00 | 1,830.00 | 1,805.00 | 1,825.00 | 1,717.66 | 1,361,000 |
| 2026-02-20 | 1,835.00 | 1,840.00 | 1,815.00 | 1,825.00 | 1,717.66 | 2,852,200 |
| 2026-02-19 | 1,795.00 | 1,845.00 | 1,785.00 | 1,825.00 | 1,717.66 | 3,431,700 |
| 2026-02-18 | 1,790.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,689.43 | 1,491,000 |
| 2026-02-13 | 1,805.00 | 1,805.00 | 1,780.00 | 1,785.00 | 1,680.01 | 996,400 |
| 2026-02-12 | 1,780.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,694.13 | 2,110,400 |
| 2026-02-11 | 1,775.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,675.31 | 874,900 |
| 2026-02-10 | 1,765.00 | 1,775.00 | 1,765.00 | 1,775.00 | 1,670.60 | 494,800 |
| 2026-02-09 | 1,775.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,665.90 | 1,388,600 |
| 2026-02-06 | 1,770.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,670.60 | 1,165,200 |
| 2026-02-05 | 1,770.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,675.31 | 2,243,600 |
| 2026-02-04 | 1,765.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,665.90 | 914,000 |
| 2026-02-03 | 1,745.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,656.48 | 2,701,900 |
| 2026-02-02 | 1,750.00 | 1,750.00 | 1,720.00 | 1,745.00 | 1,642.37 | 2,984,000 |
| 2026-01-30 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,642.37 | 7,016,100 |
| 2026-01-29 | 1,725.00 | 1,755.00 | 1,660.00 | 1,750.00 | 1,647.07 | 5,512,500 |
| 2026-01-28 | 1,765.00 | 1,770.00 | 1,720.00 | 1,725.00 | 1,623.54 | 4,593,500 |
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.