PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,745.00
+5.00 (0.29%)
Aug 20, 2026, 4:13 PM WIB
PT Selamat Sempurna Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 0.29% | 1,548,700 |
| Aug 19, 2026 | 1,735.00 | 1,745.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.87% | 1,548,300 |
| Aug 18, 2026 | 1,720.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.58% | 1,685,800 |
| Aug 14, 2026 | 1,710.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.29% | 1,097,700 |
| Aug 13, 2026 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | 925,400 |
| Aug 12, 2026 | 1,715.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.29% | 2,805,700 |
| Aug 11, 2026 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | - | 3,167,900 |
| Aug 10, 2026 | 1,720.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,715.00 | - | 3,391,400 |
| Aug 7, 2026 | 1,745.00 | 1,750.00 | 1,700.00 | 1,715.00 | 1,715.00 | -1.44% | 6,832,300 |
| Aug 6, 2026 | 1,795.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,740.00 | -0.84% | 6,873,700 |
| Aug 5, 2026 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,754.66 | - | 3,840,100 |
| Aug 4, 2026 | 1,800.00 | 1,800.00 | 1,785.00 | 1,795.00 | 1,754.66 | -0.28% | 3,085,600 |
| Aug 3, 2026 | 1,795.00 | 1,830.00 | 1,775.00 | 1,800.00 | 1,759.55 | 0.56% | 3,717,500 |
| Jul 31, 2026 | 1,780.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,749.78 | 0.56% | 2,742,400 |
| Jul 30, 2026 | 1,725.00 | 1,795.00 | 1,725.00 | 1,780.00 | 1,740.00 | 3.49% | 4,679,100 |
| Jul 29, 2026 | 1,740.00 | 1,745.00 | 1,695.00 | 1,720.00 | 1,681.35 | -0.86% | 2,358,900 |
| Jul 28, 2026 | 1,725.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,696.01 | 0.87% | 840,200 |
| Jul 27, 2026 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,681.35 | -0.58% | 1,055,100 |
| Jul 24, 2026 | 1,745.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,691.12 | -0.86% | 1,542,600 |
| Jul 23, 2026 | 1,760.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,705.79 | -0.85% | 751,300 |
| Jul 22, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,760.00 | 1,720.45 | - | 757,300 |
| Jul 21, 2026 | 1,760.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,720.45 | - | 523,200 |
| Jul 20, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,720.45 | 0.57% | 439,300 |
| Jul 17, 2026 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,710.67 | 0.29% | 1,292,600 |
| Jul 16, 2026 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,705.79 | 0.29% | 542,800 |
| Jul 15, 2026 | 1,725.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,700.90 | 0.87% | 773,700 |
| Jul 14, 2026 | 1,715.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,686.24 | 0.58% | 590,800 |
| Jul 13, 2026 | 1,710.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,676.46 | 0.29% | 1,306,800 |
| Jul 10, 2026 | 1,690.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,671.57 | 1.79% | 1,288,600 |
| Jul 9, 2026 | 1,675.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,642.25 | 0.30% | 729,000 |
| Jul 8, 2026 | 1,675.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,637.36 | 0.60% | 524,300 |
| Jul 7, 2026 | 1,645.00 | 1,670.00 | 1,645.00 | 1,665.00 | 1,627.58 | 1.52% | 412,200 |
| Jul 6, 2026 | 1,645.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,603.15 | -0.30% | 497,800 |
| Jul 3, 2026 | 1,640.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,608.03 | 0.30% | 478,000 |
| Jul 2, 2026 | 1,600.00 | 1,645.00 | 1,600.00 | 1,640.00 | 1,603.15 | 3.14% | 1,385,300 |
| Jul 1, 2026 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,554.27 | -0.93% | 1,074,500 |
| Jun 30, 2026 | 1,600.00 | 1,620.00 | 1,585.00 | 1,605.00 | 1,568.93 | 0.31% | 2,232,500 |
| Jun 29, 2026 | 1,615.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,564.04 | -0.93% | 3,287,800 |
| Jun 26, 2026 | 1,615.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,578.71 | - | 1,889,800 |
| Jun 25, 2026 | 1,615.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,578.71 | - | 3,779,800 |
| Jun 24, 2026 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,578.71 | 0.31% | 1,178,400 |
| Jun 23, 2026 | 1,645.00 | 1,645.00 | 1,605.00 | 1,610.00 | 1,573.82 | -0.92% | 1,949,500 |
| Jun 22, 2026 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,588.48 | -0.91% | 1,959,100 |
| Jun 19, 2026 | 1,645.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,603.15 | -0.30% | 876,500 |
| Jun 18, 2026 | 1,655.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,608.03 | -0.30% | 810,800 |
| Jun 17, 2026 | 1,670.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,612.92 | 0.92% | 3,089,000 |
| Jun 15, 2026 | 1,645.00 | 1,695.00 | 1,645.00 | 1,675.00 | 1,598.26 | 2.13% | 3,287,600 |
| Jun 12, 2026 | 1,615.00 | 1,655.00 | 1,615.00 | 1,640.00 | 1,564.86 | 1.55% | 1,756,300 |
| Jun 11, 2026 | 1,625.00 | 1,635.00 | 1,600.00 | 1,615.00 | 1,541.01 | -0.62% | 1,859,500 |
| Jun 10, 2026 | 1,630.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,550.55 | 0.93% | 1,570,600 |