PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,865.00
+5.00 (0.27%)
Sep 26, 2025, 4:12 PM WIB
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,870.00 | 1,870.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.27% | 247,200 |
| Sep 25, 2025 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.53% | 543,100 |
| Sep 24, 2025 | 1,880.00 | 1,885.00 | 1,865.00 | 1,870.00 | 1,870.00 | -0.53% | 864,100 |
| Sep 23, 2025 | 1,895.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.53% | 1,026,300 |
| Sep 22, 2025 | 1,900.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.53% | 727,300 |
| Sep 19, 2025 | 1,890.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.27% | 1,275,400 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.79% | 649,700 |
| Sep 17, 2025 | 1,895.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.26% | 455,700 |
| Sep 16, 2025 | 1,885.00 | 1,905.00 | 1,880.00 | 1,895.00 | 1,895.00 | 0.80% | 4,406,200 |
| Sep 15, 2025 | 1,895.00 | 1,895.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.53% | 1,095,100 |
| Sep 12, 2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 381,900 |
| Sep 11, 2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 1,089,000 |
| Sep 10, 2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.31% | 585,700 |
| Sep 9, 2025 | 1,920.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | -0.26% | 781,200 |
| Sep 8, 2025 | 1,945.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.29% | 1,060,600 |
| Sep 4, 2025 | 1,940.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,945.00 | - | 518,900 |
| Sep 3, 2025 | 1,920.00 | 1,950.00 | 1,915.00 | 1,945.00 | 1,945.00 | 2.10% | 679,000 |
| Sep 2, 2025 | 1,910.00 | 1,945.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 880,600 |
| Sep 1, 2025 | 1,885.00 | 1,920.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.53% | 532,300 |
| Aug 29, 2025 | 1,925.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.56% | 1,130,000 |
| Aug 28, 2025 | 1,950.00 | 1,965.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.54% | 260,300 |
| Aug 27, 2025 | 1,940.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,950.00 | 2.36% | 1,070,900 |
| Aug 26, 2025 | 1,955.00 | 1,995.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.80% | 1,270,500 |
| Aug 25, 2025 | 1,995.00 | 2,020.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.76% | 438,800 |
| Aug 22, 2025 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,995.00 | -1.24% | 677,500 |
| Aug 21, 2025 | 2,020.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 1,482,000 |
| Aug 20, 2025 | 1,945.00 | 2,020.00 | 1,945.00 | 2,010.00 | 2,010.00 | 3.34% | 1,441,600 |
| Aug 19, 2025 | 1,955.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,945.00 | 1.83% | 462,800 |
| Aug 15, 2025 | 1,920.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.53% | 741,700 |
| Aug 14, 2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.26% | 746,500 |
| Aug 13, 2025 | 1,920.00 | 1,930.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.79% | 1,970,300 |
| Aug 12, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.80% | 689,900 |
| Aug 11, 2025 | 1,965.00 | 1,965.00 | 1,875.00 | 1,875.00 | 1,875.00 | -4.58% | 689,000 |
| Aug 8, 2025 | 1,960.00 | 1,970.00 | 1,945.00 | 1,965.00 | 1,965.00 | 1.03% | 736,200 |
| Aug 7, 2025 | 1,960.00 | 1,965.00 | 1,925.00 | 1,945.00 | 1,945.00 | -0.77% | 1,002,700 |
| Aug 6, 2025 | 1,930.00 | 1,965.00 | 1,930.00 | 1,960.00 | 1,925.00 | 1.82% | 1,118,600 |
| Aug 5, 2025 | 1,955.00 | 1,965.00 | 1,915.00 | 1,925.00 | 1,890.63 | -0.77% | 1,208,800 |
| Aug 4, 2025 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,905.36 | -2.51% | 1,288,400 |
| Aug 1, 2025 | 1,990.00 | 2,010.00 | 1,985.00 | 1,990.00 | 1,954.46 | 0.25% | 992,900 |
| Jul 31, 2025 | 1,965.00 | 1,990.00 | 1,965.00 | 1,985.00 | 1,949.55 | 1.28% | 1,303,000 |
| Jul 30, 2025 | 1,920.00 | 1,965.00 | 1,920.00 | 1,960.00 | 1,925.00 | 2.89% | 1,458,000 |
| Jul 29, 2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,870.98 | 0.26% | 288,600 |
| Jul 28, 2025 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,866.07 | -1.04% | 447,800 |
| Jul 25, 2025 | 1,905.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,885.71 | 1.59% | 458,000 |
| Jul 24, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,856.25 | -0.79% | 1,072,700 |
| Jul 23, 2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,870.98 | 0.26% | 293,500 |
| Jul 22, 2025 | 1,910.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,866.07 | -0.78% | 524,500 |
| Jul 21, 2025 | 1,940.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,880.80 | -0.78% | 825,800 |
| Jul 18, 2025 | 1,900.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,895.54 | 1.58% | 818,100 |
| Jul 17, 2025 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,866.07 | 1.33% | 409,100 |