PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,825.00
+10.00 (0.55%)
At close: Feb 27, 2026
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,815.00 | 1,840.00 | 1,805.00 | 1,825.00 | - | 0.55% | 1,349,300 |
| Feb 26, 2026 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.82% | 1,829,900 |
| Feb 25, 2026 | 1,825.00 | 1,830.00 | 1,815.00 | 1,830.00 | 1,830.00 | 0.27% | 522,500 |
| Feb 24, 2026 | 1,825.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,825.00 | - | 1,496,100 |
| Feb 23, 2026 | 1,825.00 | 1,830.00 | 1,805.00 | 1,825.00 | 1,825.00 | - | 1,367,100 |
| Feb 20, 2026 | 1,835.00 | 1,840.00 | 1,815.00 | 1,825.00 | 1,825.00 | - | 2,852,200 |
| Feb 19, 2026 | 1,795.00 | 1,845.00 | 1,785.00 | 1,825.00 | 1,825.00 | 1.67% | 3,431,700 |
| Feb 18, 2026 | 1,790.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.56% | 1,491,000 |
| Feb 13, 2026 | 1,805.00 | 1,805.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.83% | 996,400 |
| Feb 12, 2026 | 1,780.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.12% | 2,110,400 |
| Feb 11, 2026 | 1,775.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.28% | 874,900 |
| Feb 10, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.28% | 494,800 |
| Feb 9, 2026 | 1,775.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.28% | 1,388,600 |
| Feb 6, 2026 | 1,770.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,775.00 | -0.28% | 1,165,200 |
| Feb 5, 2026 | 1,770.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.56% | 2,243,600 |
| Feb 4, 2026 | 1,765.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.57% | 914,000 |
| Feb 3, 2026 | 1,745.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.86% | 2,701,900 |
| Feb 2, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,745.00 | 1,745.00 | - | 2,984,000 |
| Jan 30, 2026 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,745.00 | -0.29% | 7,016,100 |
| Jan 29, 2026 | 1,725.00 | 1,755.00 | 1,660.00 | 1,750.00 | 1,750.00 | 1.45% | 5,512,500 |
| Jan 28, 2026 | 1,765.00 | 1,770.00 | 1,720.00 | 1,725.00 | 1,725.00 | -2.27% | 4,593,500 |
| Jan 27, 2026 | 1,795.00 | 1,795.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.40% | 2,430,900 |
| Jan 26, 2026 | 1,785.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,790.00 | 0.28% | 3,070,900 |
| Jan 23, 2026 | 1,770.00 | 1,795.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1.13% | 5,315,300 |
| Jan 22, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 2,144,600 |
| Jan 21, 2026 | 1,765.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.57% | 3,472,800 |
| Jan 20, 2026 | 1,765.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | - | 2,566,300 |
| Jan 19, 2026 | 1,765.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | - | 2,569,400 |
| Jan 15, 2026 | 1,750.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | 0.86% | 2,630,000 |
| Jan 14, 2026 | 1,745.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.29% | 3,265,400 |
| Jan 13, 2026 | 1,745.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | - | 3,362,900 |
| Jan 12, 2026 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.29% | 4,585,400 |
| Jan 9, 2026 | 1,770.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.85% | 1,762,700 |
| Jan 8, 2026 | 1,760.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.28% | 931,200 |
| Jan 7, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.28% | 2,395,500 |
| Jan 6, 2026 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | - | 1,415,700 |
| Jan 5, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,755.00 | 0.29% | 2,042,300 |
| Jan 2, 2026 | 1,755.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.29% | 4,384,300 |
| Dec 30, 2025 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.29% | 1,572,000 |
| Dec 29, 2025 | 1,740.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | - | 1,289,700 |
| Dec 24, 2025 | 1,735.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.58% | 2,819,800 |
| Dec 23, 2025 | 1,740.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.57% | 875,700 |
| Dec 22, 2025 | 1,730.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.87% | 1,293,900 |
| Dec 19, 2025 | 1,705.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 1.17% | 1,960,800 |
| Dec 18, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.45% | 4,127,400 |
| Dec 17, 2025 | 1,730.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.87% | 1,644,100 |
| Dec 16, 2025 | 1,730.00 | 1,730.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.87% | 2,005,200 |
| Dec 15, 2025 | 1,730.00 | 1,735.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.29% | 1,291,600 |
| Dec 12, 2025 | 1,695.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,725.00 | 2.07% | 1,069,800 |
| Dec 11, 2025 | 1,725.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.03% | 5,461,200 |