Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,950.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,700.95 | 1,708,400 |
| 2025-05-09 | 1,930.00 | 1,955.00 | 1,895.00 | 1,950.00 | 1,727.53 | 3,234,000 |
| 2025-05-08 | 1,900.00 | 1,960.00 | 1,895.00 | 1,935.00 | 1,692.09 | 3,202,100 |
| 2025-05-07 | 1,885.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,661.49 | 1,596,600 |
| 2025-05-06 | 1,865.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,617.76 | 1,443,100 |
| 2025-05-05 | 1,805.00 | 1,895.00 | 1,790.00 | 1,840.00 | 1,609.02 | 3,413,700 |
| 2025-05-02 | 1,780.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,574.04 | 1,822,600 |
| 2025-04-30 | 1,820.00 | 1,875.00 | 1,780.00 | 1,780.00 | 1,556.55 | 2,130,500 |
| 2025-04-29 | 1,765.00 | 1,815.00 | 1,755.00 | 1,810.00 | 1,582.79 | 1,014,700 |
| 2025-04-28 | 1,790.00 | 1,795.00 | 1,765.00 | 1,765.00 | 1,543.43 | 647,000 |
| 2025-04-25 | 1,775.00 | 1,800.00 | 1,765.00 | 1,780.00 | 1,556.55 | 1,043,500 |
| 2025-04-24 | 1,750.00 | 1,775.00 | 1,730.00 | 1,775.00 | 1,552.18 | 1,287,400 |
| 2025-04-23 | 1,760.00 | 1,780.00 | 1,745.00 | 1,745.00 | 1,525.94 | 1,400,400 |
| 2025-04-22 | 1,700.00 | 1,765.00 | 1,700.00 | 1,760.00 | 1,539.06 | 1,310,300 |
| 2025-04-21 | 1,695.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,512.83 | 939,600 |
| 2025-04-17 | 1,725.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,482.22 | 3,081,900 |
| 2025-04-16 | 1,720.00 | 1,745.00 | 1,705.00 | 1,705.00 | 1,490.97 | 2,059,500 |
| 2025-04-15 | 1,745.00 | 1,765.00 | 1,705.00 | 1,705.00 | 1,490.97 | 972,400 |
| 2025-04-14 | 1,725.00 | 1,765.00 | 1,715.00 | 1,745.00 | 1,525.94 | 1,187,100 |
| 2025-04-11 | 1,715.00 | 1,740.00 | 1,705.00 | 1,725.00 | 1,508.46 | 1,408,000 |
| 2025-04-10 | 1,720.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,504.08 | 893,000 |
| 2025-04-09 | 1,675.00 | 1,730.00 | 1,670.00 | 1,710.00 | 1,495.34 | 998,600 |
| 2025-04-08 | 1,670.00 | 1,690.00 | 1,645.00 | 1,685.00 | 1,473.48 | 3,489,100 |
| 2025-03-27 | 1,705.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,486.59 | 2,269,400 |
| 2025-03-26 | 1,705.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,473.48 | 1,729,300 |
| 2025-03-25 | 1,750.00 | 1,750.00 | 1,695.00 | 1,700.00 | 1,486.59 | 878,000 |
| 2025-03-24 | 1,695.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,530.32 | 1,703,600 |
| 2025-03-21 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,482.22 | 1,030,100 |
| 2025-03-20 | 1,700.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,486.59 | 253,400 |
| 2025-03-19 | 1,715.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,486.59 | 449,300 |
| 2025-03-18 | 1,715.00 | 1,715.00 | 1,690.00 | 1,715.00 | 1,499.71 | 937,000 |
| 2025-03-17 | 1,720.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,504.08 | 1,280,300 |
| 2025-03-14 | 1,700.00 | 1,720.00 | 1,650.00 | 1,720.00 | 1,504.08 | 818,400 |
| 2025-03-13 | 1,740.00 | 1,745.00 | 1,630.00 | 1,700.00 | 1,486.59 | 1,367,500 |
| 2025-03-12 | 1,725.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,521.57 | 350,000 |
| 2025-03-11 | 1,725.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,504.08 | 2,056,400 |
| 2025-03-10 | 1,745.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,530.32 | 648,300 |
| 2025-03-07 | 1,745.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,508.46 | 309,600 |
| 2025-03-06 | 1,720.00 | 1,760.00 | 1,720.00 | 1,725.00 | 1,508.46 | 3,303,400 |
| 2025-03-05 | 1,765.00 | 1,765.00 | 1,710.00 | 1,710.00 | 1,495.34 | 448,200 |
| 2025-03-04 | 1,720.00 | 1,770.00 | 1,720.00 | 1,765.00 | 1,543.43 | 1,715,500 |
| 2025-03-03 | 1,720.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,504.08 | 614,700 |
| 2025-02-28 | 1,755.00 | 1,775.00 | 1,715.00 | 1,715.00 | 1,499.71 | 1,816,400 |
| 2025-02-27 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,539.06 | 461,200 |
| 2025-02-26 | 1,750.00 | 1,775.00 | 1,725.00 | 1,770.00 | 1,547.81 | 634,300 |
| 2025-02-25 | 1,770.00 | 1,790.00 | 1,725.00 | 1,785.00 | 1,560.92 | 1,360,300 |
| 2025-02-24 | 1,785.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,560.92 | 108,500 |
| 2025-02-21 | 1,810.00 | 1,810.00 | 1,775.00 | 1,785.00 | 1,560.92 | 473,500 |
| 2025-02-20 | 1,780.00 | 1,810.00 | 1,750.00 | 1,810.00 | 1,582.79 | 1,088,800 |
| 2025-02-19 | 1,770.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,547.81 | 1,146,900 |
| 2025-02-18 | 1,755.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,539.06 | 1,037,000 |
| 2025-02-17 | 1,750.00 | 1,780.00 | 1,740.00 | 1,750.00 | 1,530.32 | 1,339,400 |
| 2025-02-14 | 1,765.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,530.32 | 529,300 |
| 2025-02-13 | 1,770.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,539.06 | 786,000 |
| 2025-02-12 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,547.81 | 769,400 |
| 2025-02-11 | 1,790.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,574.04 | 450,400 |
| 2025-02-10 | 1,820.00 | 1,840.00 | 1,785.00 | 1,795.00 | 1,569.67 | 2,230,600 |
| 2025-02-07 | 1,800.00 | 1,820.00 | 1,775.00 | 1,820.00 | 1,591.53 | 847,400 |
| 2025-02-06 | 1,800.00 | 1,805.00 | 1,775.00 | 1,805.00 | 1,578.41 | 908,300 |
| 2025-02-05 | 1,805.00 | 1,805.00 | 1,775.00 | 1,800.00 | 1,574.04 | 902,500 |
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.