PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,880.00
+20.00 (1.08%)
May 7, 2026, 4:09 PM WIB
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | - | 0.27% | 260,000 |
| May 6, 2026 | 1,860.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,860.00 | - | 1,378,100 |
| May 5, 2026 | 1,830.00 | 1,865.00 | 1,825.00 | 1,860.00 | 1,860.00 | 2.20% | 2,184,600 |
| May 4, 2026 | 1,800.00 | 1,865.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.11% | 4,474,200 |
| Apr 30, 2026 | 1,860.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.49% | 5,092,700 |
| Apr 29, 2026 | 1,855.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,865.00 | 0.54% | 2,815,700 |
| Apr 28, 2026 | 1,825.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,855.00 | 1.64% | 7,014,300 |
| Apr 27, 2026 | 1,800.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,825.00 | 1.39% | 1,929,400 |
| Apr 24, 2026 | 1,810.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.28% | 3,602,000 |
| Apr 23, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.28% | 1,217,400 |
| Apr 22, 2026 | 1,785.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.84% | 2,201,500 |
| Apr 21, 2026 | 1,785.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 530,100 |
| Apr 20, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.56% | 2,900,900 |
| Apr 17, 2026 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,795.00 | 0.84% | 2,550,300 |
| Apr 16, 2026 | 1,780.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | - | 570,600 |
| Apr 15, 2026 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,780.00 | 0.56% | 961,000 |
| Apr 14, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 2,353,500 |
| Apr 13, 2026 | 1,790.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.28% | 808,500 |
| Apr 10, 2026 | 1,790.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 1,289,900 |
| Apr 9, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 335,800 |
| Apr 8, 2026 | 1,775.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.56% | 1,088,700 |
| Apr 7, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.57% | 2,351,700 |
| Apr 6, 2026 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.28% | 648,900 |
| Apr 2, 2026 | 1,775.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 609,800 |
| Apr 1, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 0.57% | 808,100 |
| Mar 31, 2026 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.28% | 986,500 |
| Mar 30, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,755.00 | -1.13% | 1,720,900 |
| Mar 27, 2026 | 1,780.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,775.00 | -0.84% | 637,900 |
| Mar 26, 2026 | 1,780.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 1.42% | 1,067,800 |
| Mar 25, 2026 | 1,755.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 1,155,700 |
| Mar 17, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,755.00 | 1,755.00 | 0.29% | 843,300 |
| Mar 16, 2026 | 1,730.00 | 1,765.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.45% | 2,369,900 |
| Mar 13, 2026 | 1,740.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.86% | 1,962,800 |
| Mar 12, 2026 | 1,735.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.29% | 696,600 |
| Mar 11, 2026 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 825,000 |
| Mar 10, 2026 | 1,740.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,745.00 | 0.87% | 896,900 |
| Mar 9, 2026 | 1,775.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | -3.35% | 4,675,100 |
| Mar 6, 2026 | 1,795.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,790.00 | -0.56% | 5,452,100 |
| Mar 5, 2026 | 1,795.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 1,480,000 |
| Mar 4, 2026 | 1,810.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,795.00 | -1.37% | 2,891,500 |
| Mar 3, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.11% | 1,250,200 |
| Mar 2, 2026 | 1,805.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.37% | 1,740,700 |
| Feb 27, 2026 | 1,815.00 | 1,840.00 | 1,805.00 | 1,825.00 | 1,825.00 | 0.55% | 1,348,800 |
| 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 |