Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMSM.JK stock page

Selamat Sempurna Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-311,900.001,945.001,885.001,930.001,656.384,615,400
2024-10-301,925.001,930.001,875.001,885.001,617.762,795,400
2024-10-291,945.001,945.001,915.001,925.001,652.091,696,700
2024-10-281,960.001,970.001,935.001,945.001,669.261,363,900
2024-10-251,965.001,980.001,945.001,970.001,690.711,716,800
2024-10-241,990.001,990.001,965.001,980.001,699.301,823,100
2024-10-232,000.002,000.001,975.001,990.001,707.882,249,700
2024-10-222,010.002,010.001,975.001,990.001,707.882,494,500
2024-10-212,000.002,010.001,980.001,985.001,703.591,561,700
2024-10-181,970.002,000.001,955.001,995.001,712.172,284,000
2024-10-172,020.002,040.001,955.001,955.001,677.846,567,200
2024-10-162,070.002,090.001,995.001,995.001,712.1719,293,500
2024-10-152,090.002,100.002,070.002,070.001,776.54693,200
2024-10-142,080.002,090.002,060.002,080.001,785.12973,500
2024-10-112,100.002,110.002,070.002,080.001,785.12627,500
2024-10-102,120.002,120.002,060.002,100.001,802.281,225,400
2024-10-092,090.002,120.002,070.002,110.001,810.872,016,500
2024-10-082,090.002,100.002,030.002,090.001,793.701,418,600
2024-10-072,070.002,090.002,040.002,090.001,793.70958,400
2024-10-042,040.002,070.002,040.002,070.001,776.54897,900
2024-10-032,100.002,100.002,020.002,040.001,750.792,414,400
2024-10-022,100.002,130.002,070.002,100.001,802.282,165,600
2024-10-012,040.002,110.002,040.002,100.001,802.281,979,200
2024-09-302,030.002,060.002,000.002,040.001,750.792,784,200
2024-09-272,100.002,100.002,030.002,030.001,742.211,523,000
2024-09-262,070.002,100.002,040.002,100.001,802.281,464,700
2024-09-252,070.002,080.002,010.002,080.001,785.124,294,100
2024-09-242,100.002,100.002,030.002,050.001,759.372,828,900
2024-09-232,150.002,160.002,080.002,080.001,785.121,139,900
2024-09-202,080.002,150.002,060.002,150.001,845.191,910,100
2024-09-192,070.002,110.002,040.002,040.001,750.791,843,300
2024-09-182,160.002,160.002,060.002,060.001,767.951,609,100
2024-09-172,090.002,170.002,090.002,130.001,828.032,880,800
2024-09-132,150.002,180.002,080.002,090.001,793.701,946,200
2024-09-122,180.002,180.002,150.002,150.001,845.191,320,100
2024-09-112,120.002,190.002,100.002,190.001,879.522,353,000
2024-09-102,130.002,150.002,100.002,120.001,819.451,760,400
2024-09-092,060.002,140.002,040.002,140.001,836.612,721,900
2024-09-062,120.002,140.002,060.002,060.001,767.952,044,100
2024-09-052,060.002,170.002,050.002,100.001,802.283,825,500
2024-09-042,040.002,080.001,990.002,060.001,767.952,453,900
2024-09-032,030.002,070.002,020.002,050.001,759.371,396,300
2024-09-022,020.002,080.002,000.002,030.001,742.213,513,400
2024-08-301,970.002,010.001,965.002,010.001,725.044,760,900
2024-08-291,995.002,000.001,960.001,965.001,686.421,977,600
2024-08-282,000.002,020.001,975.001,990.001,707.882,010,700
2024-08-271,965.002,000.001,960.002,000.001,716.464,099,800
2024-08-261,925.001,965.001,915.001,960.001,682.132,268,600
2024-08-231,920.001,935.001,910.001,910.001,639.222,616,000
2024-08-221,915.001,945.001,905.001,910.001,639.222,620,100
2024-08-211,900.001,920.001,900.001,905.001,634.931,725,200
2024-08-201,940.001,950.001,890.001,900.001,630.646,144,500
2024-08-191,950.001,955.001,935.001,940.001,664.971,910,700
2024-08-161,960.001,960.001,935.001,955.001,677.842,227,400
2024-08-151,995.002,010.001,950.001,950.001,673.552,253,600
2024-08-141,975.002,000.001,960.001,990.001,707.883,225,500
2024-08-131,995.001,995.001,965.001,970.001,690.712,466,600
2024-08-122,010.002,020.001,980.001,995.001,712.171,988,400
2024-08-092,010.002,040.001,990.002,000.001,716.461,956,900
2024-08-082,070.002,110.002,020.002,020.001,733.623,292,000
← NewerPage 9 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-0740.0000 IDR
2026-06-1740.0000 IDR
2026-05-1125.0000 IDR
2025-11-1040.0000 IDR
2025-08-0735.0000 IDR
2025-06-1240.0000 IDR
2025-05-0925.0000 IDR
2024-11-0835.0000 IDR
2024-08-0835.0000 IDR
2024-07-0240.0000 IDR
2024-05-1325.0000 IDR
2023-11-0630.0000 IDR
2023-08-0825.0000 IDR
2023-05-3025.0000 IDR
2023-05-1125.0000 IDR
2022-11-1025.0000 IDR
2022-09-0725.0000 IDR
2022-08-0820.0000 IDR
2022-05-1915.0000 IDR
2021-11-1020.0000 IDR
2021-08-1220.0000 IDR
2021-06-2920.0000 IDR
2021-06-1010.0000 IDR
2020-12-0220.0000 IDR
2020-09-0715.0000 IDR
2020-08-0519.0000 IDR
2020-07-075.0000 IDR
2019-11-1115.0000 IDR
2019-08-0915.0000 IDR
2019-06-1210.0000 IDR
2019-05-1418.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.