Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,795.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,574.04 | 650,700 |
| 2025-02-03 | 1,765.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,574.04 | 835,800 |
| 2025-01-31 | 1,780.00 | 1,795.00 | 1,765.00 | 1,765.00 | 1,543.43 | 1,071,400 |
| 2025-01-30 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,556.55 | 1,116,800 |
| 2025-01-24 | 1,795.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,547.81 | 1,535,100 |
| 2025-01-23 | 1,795.00 | 1,800.00 | 1,765.00 | 1,765.00 | 1,543.43 | 784,800 |
| 2025-01-22 | 1,790.00 | 1,810.00 | 1,775.00 | 1,785.00 | 1,560.92 | 1,063,900 |
| 2025-01-21 | 1,760.00 | 1,830.00 | 1,760.00 | 1,785.00 | 1,560.92 | 1,204,600 |
| 2025-01-20 | 1,805.00 | 1,810.00 | 1,755.00 | 1,755.00 | 1,534.69 | 1,100,200 |
| 2025-01-17 | 1,780.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,578.41 | 662,800 |
| 2025-01-16 | 1,810.00 | 1,840.00 | 1,775.00 | 1,775.00 | 1,552.18 | 1,319,500 |
| 2025-01-15 | 1,765.00 | 1,820.00 | 1,765.00 | 1,810.00 | 1,582.79 | 1,320,800 |
| 2025-01-14 | 1,780.00 | 1,810.00 | 1,755.00 | 1,755.00 | 1,534.69 | 727,500 |
| 2025-01-13 | 1,790.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,552.18 | 780,900 |
| 2025-01-10 | 1,800.00 | 1,835.00 | 1,790.00 | 1,795.00 | 1,569.67 | 1,361,000 |
| 2025-01-09 | 1,850.00 | 1,855.00 | 1,815.00 | 1,825.00 | 1,595.90 | 504,700 |
| 2025-01-08 | 1,875.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,617.76 | 602,400 |
| 2025-01-07 | 1,920.00 | 1,920.00 | 1,865.00 | 1,865.00 | 1,630.88 | 650,800 |
| 2025-01-06 | 1,900.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,678.98 | 382,200 |
| 2025-01-03 | 1,925.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,661.49 | 335,700 |
| 2025-01-02 | 1,910.00 | 1,930.00 | 1,895.00 | 1,930.00 | 1,687.72 | 229,600 |
| 2024-12-30 | 1,905.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,661.49 | 300,800 |
| 2024-12-27 | 1,945.00 | 1,945.00 | 1,905.00 | 1,905.00 | 1,665.86 | 844,100 |
| 2024-12-24 | 1,945.00 | 1,960.00 | 1,915.00 | 1,925.00 | 1,683.35 | 465,500 |
| 2024-12-23 | 1,905.00 | 1,950.00 | 1,905.00 | 1,945.00 | 1,700.84 | 524,700 |
| 2024-12-20 | 1,920.00 | 1,950.00 | 1,905.00 | 1,905.00 | 1,665.86 | 909,000 |
| 2024-12-19 | 1,940.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,678.98 | 990,100 |
| 2024-12-18 | 1,930.00 | 1,950.00 | 1,920.00 | 1,940.00 | 1,696.47 | 946,200 |
| 2024-12-17 | 1,965.00 | 1,965.00 | 1,910.00 | 1,930.00 | 1,687.72 | 697,900 |
| 2024-12-16 | 1,960.00 | 1,970.00 | 1,935.00 | 1,965.00 | 1,718.33 | 951,000 |
| 2024-12-13 | 1,945.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,713.96 | 918,900 |
| 2024-12-12 | 1,915.00 | 1,955.00 | 1,915.00 | 1,955.00 | 1,709.58 | 769,100 |
| 2024-12-11 | 1,945.00 | 1,965.00 | 1,910.00 | 1,910.00 | 1,670.23 | 1,144,600 |
| 2024-12-10 | 1,960.00 | 1,970.00 | 1,930.00 | 1,945.00 | 1,700.84 | 690,600 |
| 2024-12-09 | 1,940.00 | 1,970.00 | 1,930.00 | 1,960.00 | 1,713.96 | 2,277,200 |
| 2024-12-06 | 1,935.00 | 1,945.00 | 1,905.00 | 1,940.00 | 1,696.47 | 1,145,300 |
| 2024-12-05 | 1,910.00 | 1,950.00 | 1,880.00 | 1,935.00 | 1,692.09 | 1,544,600 |
| 2024-12-04 | 1,855.00 | 1,910.00 | 1,830.00 | 1,910.00 | 1,670.23 | 2,294,100 |
| 2024-12-03 | 1,795.00 | 1,870.00 | 1,795.00 | 1,820.00 | 1,591.53 | 2,928,600 |
| 2024-12-02 | 1,860.00 | 1,895.00 | 1,795.00 | 1,795.00 | 1,569.67 | 2,279,000 |
| 2024-11-29 | 1,905.00 | 1,915.00 | 1,855.00 | 1,855.00 | 1,622.14 | 1,069,400 |
| 2024-11-28 | 1,900.00 | 1,905.00 | 1,895.00 | 1,905.00 | 1,665.86 | 1,108,600 |
| 2024-11-26 | 1,880.00 | 1,915.00 | 1,870.00 | 1,895.00 | 1,657.11 | 1,461,700 |
| 2024-11-25 | 1,875.00 | 1,905.00 | 1,870.00 | 1,870.00 | 1,635.25 | 2,329,600 |
| 2024-11-22 | 1,865.00 | 1,875.00 | 1,840.00 | 1,875.00 | 1,639.63 | 941,800 |
| 2024-11-21 | 1,840.00 | 1,875.00 | 1,840.00 | 1,865.00 | 1,630.88 | 833,300 |
| 2024-11-20 | 1,870.00 | 1,885.00 | 1,840.00 | 1,840.00 | 1,609.02 | 1,282,900 |
| 2024-11-19 | 1,840.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,635.25 | 1,522,000 |
| 2024-11-18 | 1,860.00 | 1,875.00 | 1,830.00 | 1,840.00 | 1,609.02 | 1,158,000 |
| 2024-11-15 | 1,840.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,626.51 | 1,385,500 |
| 2024-11-14 | 1,880.00 | 1,890.00 | 1,835.00 | 1,845.00 | 1,613.39 | 1,445,400 |
| 2024-11-13 | 1,895.00 | 1,910.00 | 1,855.00 | 1,870.00 | 1,635.25 | 2,534,700 |
| 2024-11-12 | 1,880.00 | 1,905.00 | 1,845.00 | 1,895.00 | 1,657.11 | 2,553,700 |
| 2024-11-11 | 1,840.00 | 1,880.00 | 1,820.00 | 1,880.00 | 1,644.00 | 2,796,700 |
| 2024-11-08 | 1,870.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,609.02 | 2,027,900 |
| 2024-11-07 | 1,920.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,617.76 | 2,749,200 |
| 2024-11-06 | 1,945.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,647.80 | 1,069,800 |
| 2024-11-05 | 1,920.00 | 1,930.00 | 1,905.00 | 1,920.00 | 1,647.80 | 1,115,200 |
| 2024-11-04 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,647.80 | 1,499,300 |
| 2024-11-01 | 1,930.00 | 1,930.00 | 1,905.00 | 1,930.00 | 1,656.38 | 1,159,900 |
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.