PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,945.00
0.00 (0.00%)
Sep 4, 2025, 4:02 PM WIB

PT Selamat Sempurna Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251,940.001,950.001,930.001,945.001,945.00-518,900
Sep 3, 20251,920.001,950.001,915.001,945.001,945.002.10%679,000
Sep 2, 20251,910.001,945.001,900.001,905.001,905.000.26%880,600
Sep 1, 20251,885.001,920.001,850.001,900.001,900.000.53%532,300
Aug 29, 20251,925.001,940.001,890.001,890.001,890.00-1.56%1,130,000
Aug 28, 20251,950.001,965.001,920.001,920.001,920.00-1.54%260,300
Aug 27, 20251,940.001,960.001,930.001,950.001,950.002.36%1,070,900
Aug 26, 20251,955.001,995.001,905.001,905.001,905.00-1.80%1,270,500
Aug 25, 20251,995.002,020.001,940.001,940.001,940.00-2.76%438,800
Aug 22, 20252,040.002,040.001,990.001,995.001,995.00-1.24%677,500
Aug 21, 20252,020.002,050.002,000.002,020.002,020.000.50%1,482,000
Aug 20, 20251,945.002,020.001,945.002,010.002,010.003.34%1,441,600
Aug 19, 20251,955.001,960.001,930.001,945.001,945.001.83%462,800
Aug 15, 20251,920.001,945.001,910.001,910.001,910.000.53%741,700
Aug 14, 20251,910.001,925.001,900.001,900.001,900.00-0.26%746,500
Aug 13, 20251,920.001,930.001,905.001,905.001,905.000.79%1,970,300
Aug 12, 20251,910.001,920.001,890.001,890.001,890.000.80%689,900
Aug 11, 20251,965.001,965.001,875.001,875.001,875.00-4.58%689,000
Aug 8, 20251,960.001,970.001,945.001,965.001,965.001.03%736,200
Aug 7, 20251,960.001,965.001,925.001,945.001,945.00-0.77%1,002,700
Aug 6, 20251,930.001,965.001,930.001,960.001,925.001.82%1,118,600
Aug 5, 20251,955.001,965.001,915.001,925.001,890.63-0.77%1,208,800
Aug 4, 20252,000.002,000.001,940.001,940.001,905.36-2.51%1,288,400
Aug 1, 20251,990.002,010.001,985.001,990.001,954.460.25%992,900
Jul 31, 20251,965.001,990.001,965.001,985.001,949.551.28%1,303,000
Jul 30, 20251,920.001,965.001,920.001,960.001,925.002.89%1,458,000
Jul 29, 20251,920.001,920.001,900.001,905.001,870.980.26%288,600
Jul 28, 20251,925.001,925.001,900.001,900.001,866.07-1.04%447,800
Jul 25, 20251,905.001,920.001,895.001,920.001,885.711.59%458,000
Jul 24, 20251,910.001,920.001,890.001,890.001,856.25-0.79%1,072,700
Jul 23, 20251,920.001,920.001,900.001,905.001,870.980.26%293,500
Jul 22, 20251,910.001,915.001,890.001,900.001,866.07-0.78%524,500
Jul 21, 20251,940.001,940.001,890.001,915.001,880.80-0.78%825,800
Jul 18, 20251,900.001,940.001,900.001,930.001,895.541.58%818,100
Jul 17, 20251,900.001,905.001,880.001,900.001,866.071.33%409,100
Jul 16, 20251,900.001,910.001,875.001,875.001,841.52-0.79%1,050,400
Jul 15, 20251,920.001,925.001,890.001,890.001,856.25-1.56%396,500
Jul 14, 20251,900.001,920.001,890.001,920.001,885.711.59%967,200
Jul 11, 20251,890.001,915.001,890.001,890.001,856.250.27%791,000
Jul 10, 20251,900.001,905.001,885.001,885.001,851.34-0.79%284,600
Jul 9, 20251,925.001,925.001,890.001,900.001,866.07-1.30%546,300
Jul 8, 20251,930.001,935.001,920.001,925.001,890.63-0.26%1,242,800
Jul 7, 20251,885.001,930.001,880.001,930.001,930.002.39%548,300
Jul 4, 20251,900.001,905.001,885.001,885.001,885.00-0.53%182,100
Jul 3, 20251,910.001,910.001,895.001,895.001,895.00-0.79%126,700
Jul 2, 20251,915.001,920.001,870.001,910.001,910.00-0.26%1,316,500
Jul 1, 20251,855.001,915.001,855.001,915.001,915.000.26%278,500
Jun 30, 20251,920.001,925.001,895.001,910.001,910.00-0.52%944,900
Jun 26, 20251,900.001,920.001,895.001,920.001,920.001.05%556,000
Jun 25, 20251,900.001,900.001,865.001,900.001,900.002.70%1,022,500