PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,765.00
0.00 (0.00%)
Jan 19, 2026, 2:29 PM WIB
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1,735.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,725.00 | -0.58% | 3,364,300 |
| Dec 9, 2025 | 1,740.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.29% | 2,612,300 |
| Dec 8, 2025 | 1,745.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | - | 2,786,400 |
| Dec 5, 2025 | 1,725.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,740.00 | 1.16% | 1,519,200 |
| Dec 4, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 2,281,200 |
| Dec 3, 2025 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.29% | 2,120,600 |
| Dec 2, 2025 | 1,730.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,745.00 | 1.45% | 4,262,500 |
| Dec 1, 2025 | 1,680.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,720.00 | 3.93% | 7,290,100 |
| Nov 28, 2025 | 1,720.00 | 1,720.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.65% | 16,018,400 |
| Nov 27, 2025 | 1,750.00 | 1,765.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.30% | 7,403,800 |
| Nov 26, 2025 | 1,770.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.57% | 9,910,800 |
| Nov 25, 2025 | 1,740.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,750.00 | 2.04% | 7,576,400 |
| Nov 24, 2025 | 1,765.00 | 1,780.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.56% | 47,408,300 |
| Nov 21, 2025 | 1,790.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 5,079,800 |
| Nov 20, 2025 | 1,800.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.56% | 3,123,300 |
| Nov 19, 2025 | 1,795.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.56% | 1,940,400 |
| Nov 18, 2025 | 1,820.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 4,773,300 |
| Nov 17, 2025 | 1,825.00 | 1,845.00 | 1,795.00 | 1,800.00 | 1,800.00 | -2.17% | 3,719,000 |
| Nov 14, 2025 | 1,840.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,840.00 | 0.27% | 1,382,200 |
| Nov 13, 2025 | 1,855.00 | 1,865.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.08% | 916,100 |
| Nov 12, 2025 | 1,860.00 | 1,870.00 | 1,840.00 | 1,855.00 | 1,855.00 | -0.27% | 728,600 |
| Nov 11, 2025 | 1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,860.00 | - | 2,392,300 |
| Nov 10, 2025 | 1,900.00 | 1,900.00 | 1,855.00 | 1,860.00 | 1,860.00 | -3.13% | 2,365,900 |
| Nov 7, 2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,880.00 | 0.52% | 1,008,900 |
| Nov 6, 2025 | 1,910.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,870.21 | -0.26% | 1,522,900 |
| Nov 5, 2025 | 1,930.00 | 1,930.00 | 1,880.00 | 1,915.00 | 1,875.10 | - | 1,613,300 |
| Nov 4, 2025 | 1,940.00 | 1,945.00 | 1,915.00 | 1,915.00 | 1,875.10 | -1.03% | 1,497,700 |
| Nov 3, 2025 | 1,945.00 | 1,950.00 | 1,925.00 | 1,935.00 | 1,894.69 | 0.78% | 1,425,500 |