Selamat Sempurna Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,520.00 | 1,595.00 | 1,450.00 | 1,520.00 | 1,520.00 | 28,162,900 |
| 2026-10-15 | 1,690.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | 618,100 |
| 2026-10-14 | 1,685.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,398,100 |
| 2026-10-13 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 1,520,700 |
| 2026-10-12 | 1,690.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | 1,810,900 |
| 2026-10-09 | 1,685.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,690.00 | 1,182,300 |
| 2026-10-08 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,685.00 | 1,486,500 |
| 2026-10-07 | 1,695.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,705.00 | 949,900 |
| 2026-10-06 | 1,685.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,695.00 | 1,452,500 |
| 2026-10-05 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 1,156,400 |
| 2026-10-02 | 1,670.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,675.00 | 1,149,900 |
| 2026-10-01 | 1,685.00 | 1,685.00 | 1,665.00 | 1,670.00 | 1,670.00 | 1,482,400 |
| 2026-09-30 | 1,675.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,685.00 | 1,875,500 |
| 2026-09-29 | 1,675.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,675.00 | 1,757,400 |
| 2026-09-28 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,670.00 | 2,204,200 |
| 2026-09-25 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,685.00 | 1,379,300 |
| 2026-09-24 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,712,000 |
| 2026-09-23 | 1,680.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,695.00 | 1,172,000 |
| 2026-09-22 | 1,700.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | 3,328,200 |
| 2026-09-21 | 1,720.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | 3,862,400 |
| 2026-09-18 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,720.00 | 3,766,700 |
| 2026-09-17 | 1,710.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | 2,477,900 |
| 2026-09-16 | 1,725.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 2,547,200 |
| 2026-09-15 | 1,730.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,730.00 | 698,500 |
| 2026-09-14 | 1,735.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | 1,899,800 |
| 2026-09-11 | 1,760.00 | 1,765.00 | 1,725.00 | 1,735.00 | 1,735.00 | 3,237,500 |
| 2026-09-10 | 1,765.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,745,200 |
| 2026-09-09 | 1,765.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 2,693,700 |
| 2026-09-08 | 1,755.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,765.00 | 2,430,600 |
| 2026-09-07 | 1,730.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,740.00 | 6,192,800 |
| 2026-09-04 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | 6,659,900 |
| 2026-09-03 | 1,725.00 | 1,755.00 | 1,720.00 | 1,740.00 | 1,740.00 | 6,049,300 |
| 2026-09-02 | 1,715.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | 7,466,000 |
| 2026-09-01 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 4,367,500 |
| 2026-08-31 | 1,710.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,715.00 | 3,827,600 |
| 2026-08-28 | 1,715.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,715.00 | 2,794,600 |
| 2026-08-27 | 1,705.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | 8,285,400 |
| 2026-08-26 | 1,740.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,705.00 | 3,087,700 |
| 2026-08-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2026-08-24 | 1,755.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,740.00 | 961,100 |
| 2026-08-21 | 1,745.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,377,800 |
| 2026-08-20 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | 1,920,700 |
| 2026-08-19 | 1,735.00 | 1,745.00 | 1,730.00 | 1,740.00 | 1,740.00 | 1,548,300 |
| 2026-08-18 | 1,720.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,725.00 | 1,685,800 |
| 2026-08-17 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-08-14 | 1,710.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,715.00 | 1,097,700 |
| 2026-08-13 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | 925,400 |
| 2026-08-12 | 1,715.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2,805,700 |
| 2026-08-11 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 3,167,900 |
| 2026-08-10 | 1,720.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,715.00 | 3,391,400 |
| 2026-08-07 | 1,745.00 | 1,750.00 | 1,700.00 | 1,715.00 | 1,715.00 | 6,832,300 |
| 2026-08-06 | 1,795.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,740.00 | 6,873,700 |
| 2026-08-05 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,754.66 | 3,840,100 |
| 2026-08-04 | 1,800.00 | 1,800.00 | 1,785.00 | 1,795.00 | 1,754.66 | 3,085,600 |
| 2026-08-03 | 1,795.00 | 1,830.00 | 1,775.00 | 1,800.00 | 1,759.55 | 3,717,500 |
| 2026-07-31 | 1,780.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,749.78 | 2,742,400 |
| 2026-07-30 | 1,725.00 | 1,795.00 | 1,725.00 | 1,780.00 | 1,740.00 | 4,679,100 |
| 2026-07-29 | 1,740.00 | 1,745.00 | 1,695.00 | 1,720.00 | 1,681.35 | 2,358,900 |
| 2026-07-28 | 1,725.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,696.01 | 840,200 |
| 2026-07-27 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,681.35 | 1,055,100 |
Page 1 of 21 · 1,215 trading daysOlder →
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.