Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,795.00 | 1,795.00 | 1,760.00 | 1,765.00 | 1,661.19 | 2,430,900 |
| 2026-01-26 | 1,785.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,684.72 | 3,070,900 |
| 2026-01-23 | 1,770.00 | 1,795.00 | 1,760.00 | 1,785.00 | 1,680.01 | 5,315,300 |
| 2026-01-22 | 1,750.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,661.19 | 2,144,600 |
| 2026-01-21 | 1,765.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,651.78 | 3,472,800 |
| 2026-01-20 | 1,765.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,661.19 | 2,566,300 |
| 2026-01-19 | 1,765.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,661.19 | 2,569,400 |
| 2026-01-16 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,661.19 | 0 |
| 2026-01-15 | 1,750.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,661.19 | 2,630,000 |
| 2026-01-14 | 1,745.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,647.07 | 3,265,400 |
| 2026-01-13 | 1,745.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,642.37 | 3,362,900 |
| 2026-01-12 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,642.37 | 4,585,400 |
| 2026-01-09 | 1,770.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,647.07 | 1,762,700 |
| 2026-01-08 | 1,760.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,661.19 | 931,200 |
| 2026-01-07 | 1,760.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,656.48 | 2,395,500 |
| 2026-01-06 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,651.78 | 1,415,700 |
| 2026-01-05 | 1,750.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,651.78 | 2,042,300 |
| 2026-01-02 | 1,755.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,647.07 | 4,384,300 |
| 2026-01-01 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,642.37 | 0 |
| 2025-12-31 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,642.37 | 0 |
| 2025-12-30 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,642.37 | 1,572,000 |
| 2025-12-29 | 1,740.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,637.66 | 1,289,700 |
| 2025-12-26 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,637.66 | 0 |
| 2025-12-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,637.66 | 0 |
| 2025-12-24 | 1,735.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,637.66 | 2,819,800 |
| 2025-12-23 | 1,740.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,628.25 | 875,700 |
| 2025-12-22 | 1,730.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,637.66 | 1,293,900 |
| 2025-12-19 | 1,705.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,623.54 | 1,960,800 |
| 2025-12-18 | 1,735.00 | 1,735.00 | 1,705.00 | 1,705.00 | 1,604.72 | 4,127,400 |
| 2025-12-17 | 1,730.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,628.25 | 1,644,100 |
| 2025-12-16 | 1,730.00 | 1,730.00 | 1,705.00 | 1,715.00 | 1,614.13 | 2,005,200 |
| 2025-12-15 | 1,730.00 | 1,735.00 | 1,705.00 | 1,730.00 | 1,628.25 | 1,291,600 |
| 2025-12-12 | 1,695.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,623.54 | 1,069,800 |
| 2025-12-11 | 1,725.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,590.60 | 5,461,200 |
| 2025-12-10 | 1,735.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,623.54 | 3,364,300 |
| 2025-12-09 | 1,740.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,632.95 | 2,612,300 |
| 2025-12-08 | 1,745.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,637.66 | 2,786,400 |
| 2025-12-05 | 1,725.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,637.66 | 1,519,200 |
| 2025-12-04 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,618.84 | 2,281,200 |
| 2025-12-03 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,637.66 | 2,120,600 |
| 2025-12-02 | 1,730.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,642.37 | 4,262,500 |
| 2025-12-01 | 1,680.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,618.84 | 7,290,100 |
| 2025-11-28 | 1,720.00 | 1,720.00 | 1,655.00 | 1,655.00 | 1,557.66 | 16,018,400 |
| 2025-11-27 | 1,750.00 | 1,765.00 | 1,700.00 | 1,700.00 | 1,600.01 | 7,403,800 |
| 2025-11-26 | 1,770.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,637.66 | 9,910,800 |
| 2025-11-25 | 1,740.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,647.07 | 7,576,400 |
| 2025-11-24 | 1,765.00 | 1,780.00 | 1,715.00 | 1,715.00 | 1,614.13 | 47,408,300 |
| 2025-11-21 | 1,790.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,656.48 | 5,079,800 |
| 2025-11-20 | 1,800.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,675.31 | 3,123,300 |
| 2025-11-19 | 1,795.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,684.72 | 1,940,400 |
| 2025-11-18 | 1,820.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,675.31 | 4,773,300 |
| 2025-11-17 | 1,825.00 | 1,845.00 | 1,795.00 | 1,800.00 | 1,694.13 | 3,719,000 |
| 2025-11-14 | 1,840.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,731.78 | 1,382,200 |
| 2025-11-13 | 1,855.00 | 1,865.00 | 1,835.00 | 1,835.00 | 1,727.07 | 916,100 |
| 2025-11-12 | 1,860.00 | 1,870.00 | 1,840.00 | 1,855.00 | 1,745.90 | 728,600 |
| 2025-11-11 | 1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,750.60 | 2,392,300 |
| 2025-11-10 | 1,900.00 | 1,900.00 | 1,855.00 | 1,860.00 | 1,750.60 | 2,365,900 |
| 2025-11-07 | 1,910.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,769.43 | 1,008,900 |
| 2025-11-06 | 1,910.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,760.21 | 1,522,900 |
| 2025-11-05 | 1,930.00 | 1,930.00 | 1,880.00 | 1,915.00 | 1,764.82 | 1,613,300 |
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.