PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,650.00
+5.00 (0.30%)
Jun 19, 2026, 11:29 AM WIB
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,645.00 | 1,660.00 | 1,635.00 | 1,650.00 | - | 0.30% | 455,900 |
| 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 |
| May 18, 2026 | 1,860.00 | 1,865.00 | 1,790.00 | 1,865.00 | 1,820.46 | 0.27% | 2,392,700 |
| May 13, 2026 | 1,860.00 | 1,865.00 | 1,855.00 | 1,860.00 | 1,815.58 | - | 549,100 |
| May 12, 2026 | 1,860.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,815.58 | - | 606,300 |
| May 11, 2026 | 1,835.00 | 1,865.00 | 1,815.00 | 1,860.00 | 1,815.58 | 2.76% | 1,178,600 |
| May 8, 2026 | 1,880.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,766.78 | -2.39% | 1,187,000 |
| May 7, 2026 | 1,860.00 | 1,885.00 | 1,855.00 | 1,880.00 | 1,810.10 | 1.08% | 1,608,500 |
| May 6, 2026 | 1,860.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,790.85 | - | 1,378,100 |
| May 5, 2026 | 1,830.00 | 1,865.00 | 1,825.00 | 1,860.00 | 1,790.85 | 2.20% | 2,184,600 |
| May 4, 2026 | 1,800.00 | 1,865.00 | 1,800.00 | 1,820.00 | 1,752.33 | 1.11% | 4,474,200 |
| Apr 30, 2026 | 1,860.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,733.08 | -3.49% | 5,092,700 |
| Apr 29, 2026 | 1,855.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,795.66 | 0.54% | 2,815,700 |
| Apr 28, 2026 | 1,825.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,786.03 | 1.64% | 7,014,300 |
| Apr 27, 2026 | 1,800.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,757.15 | 1.39% | 1,929,400 |
| Apr 24, 2026 | 1,810.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,733.08 | -0.28% | 3,602,000 |
| Apr 23, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,737.89 | 0.28% | 1,217,400 |
| Apr 22, 2026 | 1,785.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,733.08 | 0.84% | 2,201,500 |
| Apr 21, 2026 | 1,785.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,718.64 | - | 530,100 |
| Apr 20, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,718.64 | -0.56% | 2,900,900 |
| Apr 17, 2026 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,728.26 | 0.84% | 2,550,300 |
| Apr 16, 2026 | 1,780.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,713.82 | - | 570,600 |
| Apr 15, 2026 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,713.82 | 0.56% | 961,000 |
| Apr 14, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,704.19 | -0.56% | 2,353,500 |
| Apr 13, 2026 | 1,790.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,713.82 | -0.28% | 808,500 |
| Apr 10, 2026 | 1,790.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,718.64 | - | 1,289,900 |
| Apr 9, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,718.64 | - | 335,900 |
| Apr 8, 2026 | 1,775.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,718.64 | 0.56% | 1,088,700 |
| Apr 7, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,709.01 | 0.57% | 2,351,700 |
| Apr 6, 2026 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,699.38 | -0.28% | 648,900 |
| Apr 2, 2026 | 1,775.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,704.19 | - | 609,800 |
| Apr 1, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,704.19 | 0.57% | 808,100 |