PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,615.00
-5.00 (-0.31%)
Oct 29, 2026, 4:13 PM WIB
PT Selamat Sempurna Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,615.00 | -0.31% | 1,582,300 |
| Oct 28, 2026 | 1,610.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 0.62% | 3,272,800 |
| Oct 27, 2026 | 1,650.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | -2.42% | 6,631,100 |
| Oct 26, 2026 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.20% | 2,086,100 |
| Oct 23, 2026 | 1,660.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,670.00 | 0.60% | 1,366,400 |
| Oct 22, 2026 | 1,615.00 | 1,675.00 | 1,585.00 | 1,660.00 | 1,660.00 | 2.47% | 2,928,200 |
| Oct 21, 2026 | 1,610.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.62% | 2,439,200 |
| Oct 20, 2026 | 1,470.00 | 1,620.00 | 1,470.00 | 1,610.00 | 1,610.00 | 10.65% | 5,354,600 |
| Oct 19, 2026 | 1,500.00 | 1,500.00 | 1,415.00 | 1,455.00 | 1,455.00 | -4.28% | 10,435,300 |
| Oct 16, 2026 | 1,520.00 | 1,595.00 | 1,450.00 | 1,520.00 | 1,520.00 | -10.06% | 28,162,900 |
| Oct 15, 2026 | 1,690.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | 0.30% | 618,100 |
| Oct 14, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.30% | 1,398,100 |
| Oct 13, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 1,520,700 |
| Oct 12, 2026 | 1,690.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | - | 1,810,900 |
| Oct 9, 2026 | 1,685.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.30% | 1,182,300 |
| Oct 8, 2026 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,685.00 | -1.17% | 1,486,400 |
| Oct 7, 2026 | 1,695.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.59% | 949,900 |
| Oct 6, 2026 | 1,685.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,695.00 | 0.59% | 1,452,500 |
| Oct 5, 2026 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.60% | 1,156,400 |
| Oct 2, 2026 | 1,670.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.30% | 1,149,900 |
| Oct 1, 2026 | 1,685.00 | 1,685.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.89% | 1,482,300 |
| Sep 30, 2026 | 1,675.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.60% | 1,875,500 |
| Sep 29, 2026 | 1,675.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.30% | 1,757,400 |
| Sep 28, 2026 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.89% | 2,197,500 |
| Sep 25, 2026 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.30% | 1,379,300 |
| Sep 24, 2026 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.88% | 1,712,000 |
| Sep 23, 2026 | 1,680.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,695.00 | 0.89% | 1,172,000 |
| Sep 22, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.18% | 3,328,200 |
| Sep 21, 2026 | 1,720.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.16% | 3,862,400 |
| Sep 18, 2026 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.58% | 3,766,700 |
| Sep 17, 2026 | 1,710.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | -0.29% | 2,477,900 |
| Sep 16, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | -0.87% | 2,546,200 |
| Sep 15, 2026 | 1,730.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,730.00 | - | 698,500 |
| Sep 14, 2026 | 1,735.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.29% | 1,899,800 |
| Sep 11, 2026 | 1,760.00 | 1,765.00 | 1,725.00 | 1,735.00 | 1,735.00 | -1.42% | 3,237,500 |
| Sep 10, 2026 | 1,765.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 1,745,200 |
| Sep 9, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | - | 2,691,200 |
| Sep 8, 2026 | 1,755.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,765.00 | 1.44% | 2,093,700 |
| Sep 7, 2026 | 1,730.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,740.00 | 1.16% | 6,192,800 |
| Sep 4, 2026 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.15% | 6,659,900 |
| Sep 3, 2026 | 1,725.00 | 1,755.00 | 1,720.00 | 1,740.00 | 1,740.00 | 1.16% | 6,049,300 |
| Sep 2, 2026 | 1,715.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | 0.29% | 7,466,000 |
| Sep 1, 2026 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | - | 4,367,400 |
| Aug 31, 2026 | 1,710.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,715.00 | - | 3,827,600 |
| Aug 28, 2026 | 1,715.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.29% | 2,794,600 |
| Aug 27, 2026 | 1,705.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.29% | 8,285,400 |
| Aug 26, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,705.00 | -2.01% | 3,087,700 |
| Aug 24, 2026 | 1,755.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.29% | 961,100 |
| Aug 21, 2026 | 1,745.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 1,377,800 |
| Aug 20, 2026 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.29% | 1,920,700 |