PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,790.00
+10.00 (0.56%)
Jul 31, 2026, 4:12 PM WIB
PT Selamat Sempurna Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,780.00 | 1,805.00 | 1,780.00 | 1,790.00 | - | 0.56% | 175,800 |
| Jul 30, 2026 | 1,725.00 | 1,795.00 | 1,725.00 | 1,780.00 | 1,780.00 | 3.49% | 4,679,100 |
| Jul 29, 2026 | 1,740.00 | 1,745.00 | 1,695.00 | 1,720.00 | 1,720.00 | -0.86% | 2,358,900 |
| Jul 28, 2026 | 1,725.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.87% | 840,200 |
| Jul 27, 2026 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.58% | 1,055,100 |
| Jul 24, 2026 | 1,745.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.86% | 1,542,600 |
| Jul 23, 2026 | 1,760.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.85% | 751,300 |
| Jul 22, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,760.00 | 1,760.00 | - | 757,300 |
| Jul 21, 2026 | 1,760.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,760.00 | - | 523,200 |
| Jul 20, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.57% | 439,300 |
| Jul 17, 2026 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.29% | 1,292,600 |
| Jul 16, 2026 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.29% | 542,800 |
| Jul 15, 2026 | 1,725.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,740.00 | 0.87% | 773,700 |
| Jul 14, 2026 | 1,715.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.58% | 590,800 |
| Jul 13, 2026 | 1,710.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,715.00 | 0.29% | 1,306,800 |
| Jul 10, 2026 | 1,690.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,710.00 | 1.79% | 1,288,600 |
| Jul 9, 2026 | 1,675.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.30% | 729,000 |
| Jul 8, 2026 | 1,675.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.60% | 524,300 |
| Jul 7, 2026 | 1,645.00 | 1,670.00 | 1,645.00 | 1,665.00 | 1,665.00 | 1.52% | 412,200 |
| Jul 6, 2026 | 1,645.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | 497,800 |
| Jul 3, 2026 | 1,640.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.30% | 478,000 |
| Jul 2, 2026 | 1,600.00 | 1,645.00 | 1,600.00 | 1,640.00 | 1,640.00 | 3.14% | 1,385,300 |
| Jul 1, 2026 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.93% | 1,074,500 |
| Jun 30, 2026 | 1,600.00 | 1,620.00 | 1,585.00 | 1,605.00 | 1,605.00 | 0.31% | 2,232,500 |
| Jun 29, 2026 | 1,615.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.93% | 3,287,800 |
| Jun 26, 2026 | 1,615.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 1,889,800 |
| Jun 25, 2026 | 1,615.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 3,779,800 |
| Jun 24, 2026 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.31% | 1,178,400 |
| Jun 23, 2026 | 1,645.00 | 1,645.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.92% | 1,949,500 |
| Jun 22, 2026 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.91% | 1,959,100 |
| Jun 19, 2026 | 1,645.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.30% | 876,500 |
| Jun 18, 2026 | 1,655.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.30% | 810,800 |
| Jun 17, 2026 | 1,670.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.92% | 3,089,000 |
| Jun 15, 2026 | 1,645.00 | 1,695.00 | 1,645.00 | 1,675.00 | 1,635.00 | 2.13% | 3,287,600 |
| Jun 12, 2026 | 1,615.00 | 1,655.00 | 1,615.00 | 1,640.00 | 1,600.84 | 1.55% | 1,756,300 |
| Jun 11, 2026 | 1,625.00 | 1,635.00 | 1,600.00 | 1,615.00 | 1,576.43 | -0.62% | 1,859,500 |
| Jun 10, 2026 | 1,630.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,586.19 | 0.93% | 1,570,600 |
| Jun 9, 2026 | 1,580.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,571.55 | 1.90% | 1,287,200 |
| Jun 8, 2026 | 1,630.00 | 1,630.00 | 1,565.00 | 1,580.00 | 1,542.27 | -2.77% | 3,619,600 |
| Jun 5, 2026 | 1,655.00 | 1,665.00 | 1,625.00 | 1,625.00 | 1,586.19 | -1.81% | 1,745,900 |
| Jun 4, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,615.48 | -2.07% | 2,375,100 |
| Jun 3, 2026 | 1,715.00 | 1,720.00 | 1,680.00 | 1,690.00 | 1,649.64 | -1.17% | 2,926,300 |
| Jun 2, 2026 | 1,705.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,669.16 | 0.29% | 1,264,900 |
| May 29, 2026 | 1,725.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,664.28 | -0.87% | 1,270,800 |
| May 26, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,720.00 | 1,678.93 | -1.71% | 791,000 |
| May 25, 2026 | 1,710.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,708.21 | 3.55% | 1,305,800 |
| May 22, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,649.64 | -1.17% | 1,356,000 |
| May 21, 2026 | 1,735.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,669.16 | -1.44% | 2,077,000 |
| May 20, 2026 | 1,785.00 | 1,785.00 | 1,725.00 | 1,735.00 | 1,693.57 | -2.80% | 2,001,700 |
| May 19, 2026 | 1,860.00 | 1,860.00 | 1,775.00 | 1,785.00 | 1,742.37 | -4.29% | 1,515,900 |