Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,741.78 | 689,900 |
| 2025-08-11 | 1,965.00 | 1,965.00 | 1,875.00 | 1,875.00 | 1,727.96 | 689,000 |
| 2025-08-08 | 1,960.00 | 1,970.00 | 1,945.00 | 1,965.00 | 1,810.90 | 736,200 |
| 2025-08-07 | 1,960.00 | 1,965.00 | 1,925.00 | 1,945.00 | 1,792.47 | 1,002,700 |
| 2025-08-06 | 1,930.00 | 1,965.00 | 1,930.00 | 1,960.00 | 1,774.03 | 1,118,600 |
| 2025-08-05 | 1,955.00 | 1,965.00 | 1,915.00 | 1,925.00 | 1,742.36 | 1,208,800 |
| 2025-08-04 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,755.93 | 1,288,400 |
| 2025-08-01 | 1,990.00 | 2,010.00 | 1,985.00 | 1,990.00 | 1,801.19 | 992,900 |
| 2025-07-31 | 1,965.00 | 1,990.00 | 1,965.00 | 1,985.00 | 1,796.66 | 1,303,000 |
| 2025-07-30 | 1,920.00 | 1,965.00 | 1,920.00 | 1,960.00 | 1,774.03 | 1,458,000 |
| 2025-07-29 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,724.25 | 288,600 |
| 2025-07-28 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,719.73 | 447,800 |
| 2025-07-25 | 1,905.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,737.83 | 449,600 |
| 2025-07-24 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,710.68 | 1,072,700 |
| 2025-07-23 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,724.25 | 293,500 |
| 2025-07-22 | 1,910.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,719.73 | 524,500 |
| 2025-07-21 | 1,940.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,733.30 | 825,800 |
| 2025-07-18 | 1,900.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,746.88 | 818,100 |
| 2025-07-17 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,719.73 | 409,100 |
| 2025-07-16 | 1,900.00 | 1,910.00 | 1,875.00 | 1,875.00 | 1,697.10 | 1,050,400 |
| 2025-07-15 | 1,920.00 | 1,925.00 | 1,890.00 | 1,890.00 | 1,710.68 | 396,500 |
| 2025-07-14 | 1,900.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,737.83 | 967,200 |
| 2025-07-11 | 1,890.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,710.68 | 791,000 |
| 2025-07-10 | 1,900.00 | 1,905.00 | 1,885.00 | 1,885.00 | 1,706.15 | 284,600 |
| 2025-07-09 | 1,925.00 | 1,925.00 | 1,890.00 | 1,900.00 | 1,719.73 | 546,300 |
| 2025-07-08 | 1,930.00 | 1,935.00 | 1,920.00 | 1,925.00 | 1,742.36 | 1,242,800 |
| 2025-07-07 | 1,885.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,746.88 | 548,300 |
| 2025-07-04 | 1,900.00 | 1,905.00 | 1,885.00 | 1,885.00 | 1,706.15 | 182,100 |
| 2025-07-03 | 1,910.00 | 1,910.00 | 1,895.00 | 1,895.00 | 1,715.20 | 126,700 |
| 2025-07-02 | 1,915.00 | 1,920.00 | 1,870.00 | 1,910.00 | 1,728.78 | 1,316,500 |
| 2025-07-01 | 1,855.00 | 1,915.00 | 1,855.00 | 1,915.00 | 1,733.30 | 278,500 |
| 2025-06-30 | 1,920.00 | 1,925.00 | 1,895.00 | 1,910.00 | 1,728.78 | 944,900 |
| 2025-06-26 | 1,900.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,737.83 | 556,000 |
| 2025-06-25 | 1,900.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,719.73 | 1,022,500 |
| 2025-06-24 | 1,880.00 | 1,950.00 | 1,850.00 | 1,850.00 | 1,674.47 | 915,500 |
| 2025-06-23 | 1,905.00 | 1,905.00 | 1,855.00 | 1,865.00 | 1,688.05 | 1,942,200 |
| 2025-06-20 | 1,915.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,724.25 | 1,139,700 |
| 2025-06-19 | 1,910.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,733.30 | 1,405,700 |
| 2025-06-18 | 1,905.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,724.25 | 278,900 |
| 2025-06-17 | 1,905.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,719.73 | 430,800 |
| 2025-06-16 | 1,920.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,719.73 | 658,000 |
| 2025-06-13 | 1,880.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,719.73 | 1,687,700 |
| 2025-06-12 | 1,870.00 | 1,875.00 | 1,815.00 | 1,875.00 | 1,697.10 | 773,900 |
| 2025-06-11 | 1,850.00 | 1,900.00 | 1,850.00 | 1,885.00 | 1,669.95 | 948,900 |
| 2025-06-10 | 1,850.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,638.94 | 618,500 |
| 2025-06-05 | 1,835.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,638.94 | 1,588,100 |
| 2025-06-04 | 1,895.00 | 1,895.00 | 1,840.00 | 1,845.00 | 1,634.51 | 807,400 |
| 2025-06-03 | 1,850.00 | 1,860.00 | 1,825.00 | 1,860.00 | 1,647.80 | 1,192,900 |
| 2025-06-02 | 1,885.00 | 1,890.00 | 1,800.00 | 1,850.00 | 1,638.94 | 5,843,900 |
| 2025-05-28 | 1,895.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,652.23 | 2,503,800 |
| 2025-05-27 | 1,915.00 | 1,915.00 | 1,885.00 | 1,885.00 | 1,669.95 | 917,500 |
| 2025-05-26 | 1,920.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,696.52 | 1,451,500 |
| 2025-05-23 | 1,900.00 | 1,925.00 | 1,895.00 | 1,920.00 | 1,700.95 | 786,200 |
| 2025-05-22 | 1,995.00 | 1,995.00 | 1,885.00 | 1,885.00 | 1,669.95 | 2,230,800 |
| 2025-05-21 | 1,970.00 | 2,030.00 | 1,955.00 | 1,990.00 | 1,762.97 | 3,164,800 |
| 2025-05-20 | 1,930.00 | 1,995.00 | 1,930.00 | 1,935.00 | 1,714.24 | 2,206,500 |
| 2025-05-19 | 1,920.00 | 1,945.00 | 1,910.00 | 1,925.00 | 1,705.38 | 1,251,800 |
| 2025-05-16 | 1,955.00 | 1,955.00 | 1,900.00 | 1,920.00 | 1,700.95 | 555,700 |
| 2025-05-15 | 1,915.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,700.95 | 802,100 |
| 2025-05-14 | 1,950.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,700.95 | 1,708,400 |
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.