Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,940.00 | 1,945.00 | 1,915.00 | 1,915.00 | 1,764.82 | 1,497,700 |
| 2025-11-03 | 1,945.00 | 1,950.00 | 1,925.00 | 1,935.00 | 1,783.25 | 1,425,500 |
| 2025-10-31 | 1,890.00 | 1,925.00 | 1,875.00 | 1,920.00 | 1,769.43 | 1,792,800 |
| 2025-10-30 | 1,870.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,714.13 | 1,487,200 |
| 2025-10-29 | 1,865.00 | 1,885.00 | 1,855.00 | 1,880.00 | 1,732.56 | 745,800 |
| 2025-10-28 | 1,850.00 | 1,860.00 | 1,835.00 | 1,855.00 | 1,709.52 | 1,034,900 |
| 2025-10-27 | 1,835.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,677.27 | 618,900 |
| 2025-10-24 | 1,835.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,663.45 | 1,619,500 |
| 2025-10-23 | 1,800.00 | 1,860.00 | 1,800.00 | 1,835.00 | 1,691.09 | 1,493,700 |
| 2025-10-22 | 1,805.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,668.05 | 1,194,600 |
| 2025-10-21 | 1,850.00 | 1,850.00 | 1,805.00 | 1,805.00 | 1,663.45 | 594,900 |
| 2025-10-20 | 1,790.00 | 1,835.00 | 1,775.00 | 1,800.00 | 1,658.84 | 992,400 |
| 2025-10-17 | 1,800.00 | 1,800.00 | 1,765.00 | 1,790.00 | 1,649.62 | 691,200 |
| 2025-10-16 | 1,725.00 | 1,795.00 | 1,720.00 | 1,785.00 | 1,645.01 | 720,700 |
| 2025-10-15 | 1,735.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,585.11 | 1,092,600 |
| 2025-10-14 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,598.94 | 1,547,300 |
| 2025-10-13 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,608.15 | 1,595,600 |
| 2025-10-10 | 1,755.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,608.15 | 1,263,600 |
| 2025-10-09 | 1,780.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,612.76 | 1,823,700 |
| 2025-10-08 | 1,805.00 | 1,810.00 | 1,770.00 | 1,775.00 | 1,635.80 | 1,704,300 |
| 2025-10-07 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,658.84 | 1,420,700 |
| 2025-10-06 | 1,835.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,677.27 | 840,800 |
| 2025-10-03 | 1,835.00 | 1,855.00 | 1,825.00 | 1,835.00 | 1,691.09 | 944,300 |
| 2025-10-02 | 1,850.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,691.09 | 780,800 |
| 2025-10-01 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,695.70 | 1,276,700 |
| 2025-09-30 | 1,855.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,704.92 | 952,000 |
| 2025-09-29 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,709.52 | 749,300 |
| 2025-09-26 | 1,870.00 | 1,870.00 | 1,860.00 | 1,865.00 | 1,718.74 | 247,200 |
| 2025-09-25 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,714.13 | 543,100 |
| 2025-09-24 | 1,880.00 | 1,885.00 | 1,865.00 | 1,870.00 | 1,723.35 | 864,100 |
| 2025-09-23 | 1,895.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,732.56 | 1,026,300 |
| 2025-09-22 | 1,900.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,741.78 | 727,300 |
| 2025-09-19 | 1,890.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,732.56 | 1,275,400 |
| 2025-09-18 | 1,900.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,737.17 | 649,700 |
| 2025-09-17 | 1,895.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,751.00 | 455,700 |
| 2025-09-16 | 1,885.00 | 1,905.00 | 1,880.00 | 1,895.00 | 1,746.39 | 4,406,200 |
| 2025-09-15 | 1,895.00 | 1,895.00 | 1,880.00 | 1,880.00 | 1,732.56 | 1,095,100 |
| 2025-09-12 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,741.78 | 381,900 |
| 2025-09-11 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,741.78 | 1,089,000 |
| 2025-09-10 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,741.78 | 585,000 |
| 2025-09-09 | 1,920.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,764.82 | 781,200 |
| 2025-09-08 | 1,945.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,769.43 | 1,060,600 |
| 2025-09-05 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,792.47 | 0 |
| 2025-09-04 | 1,940.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,792.47 | 518,900 |
| 2025-09-03 | 1,920.00 | 1,950.00 | 1,915.00 | 1,945.00 | 1,792.47 | 679,000 |
| 2025-09-02 | 1,910.00 | 1,945.00 | 1,900.00 | 1,905.00 | 1,755.60 | 880,000 |
| 2025-09-01 | 1,885.00 | 1,920.00 | 1,850.00 | 1,900.00 | 1,751.00 | 532,300 |
| 2025-08-29 | 1,925.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,741.78 | 1,130,000 |
| 2025-08-28 | 1,950.00 | 1,965.00 | 1,920.00 | 1,920.00 | 1,769.43 | 260,300 |
| 2025-08-27 | 1,940.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,797.07 | 1,070,900 |
| 2025-08-26 | 1,955.00 | 1,995.00 | 1,905.00 | 1,905.00 | 1,755.60 | 1,267,900 |
| 2025-08-25 | 1,995.00 | 2,020.00 | 1,940.00 | 1,940.00 | 1,787.86 | 438,800 |
| 2025-08-22 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,838.54 | 677,500 |
| 2025-08-21 | 2,020.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,861.58 | 1,480,900 |
| 2025-08-20 | 1,945.00 | 2,020.00 | 1,945.00 | 2,010.00 | 1,852.37 | 1,441,600 |
| 2025-08-19 | 1,955.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,792.47 | 462,800 |
| 2025-08-18 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,760.21 | 0 |
| 2025-08-15 | 1,920.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,760.21 | 741,400 |
| 2025-08-14 | 1,910.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,751.00 | 746,500 |
| 2025-08-13 | 1,920.00 | 1,930.00 | 1,905.00 | 1,905.00 | 1,755.60 | 1,970,300 |
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.