PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia · Delayed Price · Currency is IDR 1,720.00
-30.00 (-1.71%)
May 26, 2026, 4:07 PM WIB
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,720.00 | 1,720.00 | -1.71% | 791,000 |
| May 25, 2026 | 1,710.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,750.00 | 3.55% | 1,305,800 |
| May 22, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | -1.17% | 1,356,000 |
| May 21, 2026 | 1,735.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.44% | 2,077,000 |
| May 20, 2026 | 1,785.00 | 1,785.00 | 1,725.00 | 1,735.00 | 1,735.00 | -2.80% | 2,001,700 |
| May 19, 2026 | 1,860.00 | 1,860.00 | 1,775.00 | 1,785.00 | 1,785.00 | -4.29% | 1,515,900 |
| May 18, 2026 | 1,860.00 | 1,865.00 | 1,790.00 | 1,865.00 | 1,865.00 | 0.27% | 2,392,700 |
| May 13, 2026 | 1,860.00 | 1,865.00 | 1,855.00 | 1,860.00 | 1,860.00 | - | 549,100 |
| May 12, 2026 | 1,860.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,860.00 | - | 606,300 |
| May 11, 2026 | 1,835.00 | 1,865.00 | 1,815.00 | 1,860.00 | 1,860.00 | 2.76% | 1,178,600 |
| May 8, 2026 | 1,880.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,810.00 | -2.39% | 1,187,000 |
| May 7, 2026 | 1,860.00 | 1,885.00 | 1,855.00 | 1,880.00 | 1,854.39 | 1.08% | 1,608,500 |
| May 6, 2026 | 1,860.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,834.66 | - | 1,378,100 |
| May 5, 2026 | 1,830.00 | 1,865.00 | 1,825.00 | 1,860.00 | 1,834.66 | 2.20% | 2,184,600 |
| May 4, 2026 | 1,800.00 | 1,865.00 | 1,800.00 | 1,820.00 | 1,795.20 | 1.11% | 4,474,200 |
| Apr 30, 2026 | 1,860.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,775.48 | -3.49% | 5,092,700 |
| Apr 29, 2026 | 1,855.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,839.59 | 0.54% | 2,815,700 |
| Apr 28, 2026 | 1,825.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,829.73 | 1.64% | 7,014,300 |
| Apr 27, 2026 | 1,800.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,800.14 | 1.39% | 1,929,400 |
| Apr 24, 2026 | 1,810.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,775.48 | -0.28% | 3,602,000 |
| Apr 23, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,780.41 | 0.28% | 1,217,400 |
| Apr 22, 2026 | 1,785.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,775.48 | 0.84% | 2,201,500 |
| Apr 21, 2026 | 1,785.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,760.68 | - | 530,100 |
| Apr 20, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,760.68 | -0.56% | 2,900,900 |
| Apr 17, 2026 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,770.54 | 0.84% | 2,550,300 |
| Apr 16, 2026 | 1,780.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,755.75 | - | 570,600 |
| Apr 15, 2026 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,755.75 | 0.56% | 961,000 |
| Apr 14, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,745.89 | -0.56% | 2,353,500 |
| Apr 13, 2026 | 1,790.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,755.75 | -0.28% | 808,500 |
| Apr 10, 2026 | 1,790.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,760.68 | - | 1,289,900 |
| Apr 9, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,760.68 | - | 335,900 |
| Apr 8, 2026 | 1,775.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,760.68 | 0.56% | 1,088,700 |
| Apr 7, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,750.82 | 0.57% | 2,351,700 |
| Apr 6, 2026 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,740.95 | -0.28% | 648,900 |
| Apr 2, 2026 | 1,775.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,745.89 | - | 609,800 |
| Apr 1, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,745.89 | 0.57% | 808,100 |
| Mar 31, 2026 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,736.02 | 0.28% | 986,500 |
| Mar 30, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,731.09 | -1.13% | 1,720,900 |
| Mar 27, 2026 | 1,780.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,750.82 | -0.84% | 637,900 |
| Mar 26, 2026 | 1,780.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,765.61 | 1.42% | 1,067,800 |
| Mar 25, 2026 | 1,755.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,740.95 | 0.57% | 1,155,700 |
| Mar 17, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,755.00 | 1,731.09 | 0.29% | 843,300 |
| Mar 16, 2026 | 1,730.00 | 1,765.00 | 1,725.00 | 1,750.00 | 1,726.16 | 1.45% | 2,369,900 |
| Mar 13, 2026 | 1,740.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,701.50 | -0.86% | 1,962,800 |
| Mar 12, 2026 | 1,735.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,716.29 | 0.29% | 696,600 |
| Mar 11, 2026 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,711.36 | -0.57% | 825,000 |
| Mar 10, 2026 | 1,740.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,721.23 | 0.87% | 896,900 |
| Mar 9, 2026 | 1,775.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,706.43 | -3.35% | 4,675,100 |
| Mar 6, 2026 | 1,795.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,765.61 | -0.56% | 5,452,100 |
| Mar 5, 2026 | 1,795.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,775.48 | 0.28% | 1,480,000 |