PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,790.00
+5.00 (0.28%)
Oct 17, 2025, 4:06 PM WIB
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,790.00 | 1,790.00 | 0.28% | 691,200 |
| Oct 16, 2025 | 1,725.00 | 1,795.00 | 1,720.00 | 1,785.00 | 1,785.00 | 3.78% | 720,700 |
| Oct 15, 2025 | 1,735.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.86% | 1,092,600 |
| Oct 14, 2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.57% | 1,547,300 |
| Oct 13, 2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | - | 1,595,600 |
| Oct 10, 2025 | 1,755.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.29% | 1,263,600 |
| Oct 9, 2025 | 1,780.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.41% | 1,823,700 |
| Oct 8, 2025 | 1,805.00 | 1,810.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.39% | 1,704,300 |
| Oct 7, 2025 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.10% | 1,420,700 |
| Oct 6, 2025 | 1,835.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.82% | 840,800 |
| Oct 3, 2025 | 1,835.00 | 1,855.00 | 1,825.00 | 1,835.00 | 1,835.00 | - | 944,300 |
| Oct 2, 2025 | 1,850.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.27% | 780,800 |
| Oct 1, 2025 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 1,276,700 |
| Sep 30, 2025 | 1,855.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.27% | 952,000 |
| Sep 29, 2025 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.54% | 749,300 |
| 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 |