PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia
· Delayed Price · Currency is IDR 1,740.00
+20.00 (1.16%)
At close: Dec 5, 2025
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,725.00 | 1,755.00 | 1,725.00 | 1,740.00 | - | 1.16% | 909,200 |
| Dec 4, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 2,281,200 |
| Dec 3, 2025 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.29% | 2,120,600 |
| Dec 2, 2025 | 1,730.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,745.00 | 1.45% | 4,262,500 |
| Dec 1, 2025 | 1,680.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,720.00 | 3.93% | 7,290,100 |
| Nov 28, 2025 | 1,720.00 | 1,720.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.65% | 16,018,400 |
| Nov 27, 2025 | 1,750.00 | 1,765.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.30% | 7,403,800 |
| Nov 26, 2025 | 1,770.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.57% | 9,910,800 |
| Nov 25, 2025 | 1,740.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,750.00 | 2.04% | 7,576,400 |
| Nov 24, 2025 | 1,765.00 | 1,780.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.56% | 47,408,300 |
| Nov 21, 2025 | 1,790.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 5,079,800 |
| Nov 20, 2025 | 1,800.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.56% | 3,123,300 |
| Nov 19, 2025 | 1,795.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.56% | 1,940,400 |
| Nov 18, 2025 | 1,820.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 4,773,300 |
| Nov 17, 2025 | 1,825.00 | 1,845.00 | 1,795.00 | 1,800.00 | 1,800.00 | -2.17% | 3,719,000 |
| Nov 14, 2025 | 1,840.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,840.00 | 0.27% | 1,382,200 |
| Nov 13, 2025 | 1,855.00 | 1,865.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.08% | 916,100 |
| Nov 12, 2025 | 1,860.00 | 1,870.00 | 1,840.00 | 1,855.00 | 1,855.00 | -0.27% | 728,600 |
| Nov 11, 2025 | 1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,860.00 | - | 2,392,300 |
| Nov 10, 2025 | 1,900.00 | 1,900.00 | 1,855.00 | 1,860.00 | 1,860.00 | -3.13% | 2,365,900 |
| Nov 7, 2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,880.00 | 0.52% | 1,008,900 |
| Nov 6, 2025 | 1,910.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,870.21 | -0.26% | 1,522,900 |
| Nov 5, 2025 | 1,930.00 | 1,930.00 | 1,880.00 | 1,915.00 | 1,875.10 | - | 1,613,300 |
| Nov 4, 2025 | 1,940.00 | 1,945.00 | 1,915.00 | 1,915.00 | 1,875.10 | -1.03% | 1,497,700 |
| Nov 3, 2025 | 1,945.00 | 1,950.00 | 1,925.00 | 1,935.00 | 1,894.69 | 0.78% | 1,425,500 |
| Oct 31, 2025 | 1,890.00 | 1,925.00 | 1,875.00 | 1,920.00 | 1,880.00 | 3.23% | 1,792,800 |
| Oct 30, 2025 | 1,870.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,821.25 | -1.06% | 1,487,200 |
| Oct 29, 2025 | 1,865.00 | 1,885.00 | 1,855.00 | 1,880.00 | 1,840.83 | 1.35% | 745,800 |
| Oct 28, 2025 | 1,850.00 | 1,860.00 | 1,835.00 | 1,855.00 | 1,816.35 | 1.92% | 1,034,900 |
| Oct 27, 2025 | 1,835.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,782.08 | 0.83% | 618,900 |
| Oct 24, 2025 | 1,835.00 | 1,865.00 | 1,805.00 | 1,805.00 | 1,767.40 | -1.63% | 1,619,500 |
| Oct 23, 2025 | 1,800.00 | 1,860.00 | 1,800.00 | 1,835.00 | 1,796.77 | 1.38% | 1,493,700 |
| Oct 22, 2025 | 1,805.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,772.29 | 0.28% | 1,194,600 |
| Oct 21, 2025 | 1,850.00 | 1,850.00 | 1,805.00 | 1,805.00 | 1,767.40 | 0.28% | 594,900 |
| Oct 20, 2025 | 1,790.00 | 1,835.00 | 1,775.00 | 1,800.00 | 1,762.50 | 0.56% | 992,400 |
| Oct 17, 2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,790.00 | 1,752.71 | 0.28% | 691,200 |
| Oct 16, 2025 | 1,725.00 | 1,795.00 | 1,720.00 | 1,785.00 | 1,747.81 | 3.78% | 720,700 |
| Oct 15, 2025 | 1,735.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,684.17 | -0.86% | 1,092,600 |
| Oct 14, 2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,698.85 | -0.57% | 1,547,300 |
| Oct 13, 2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,708.65 | - | 1,595,600 |
| Oct 10, 2025 | 1,755.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,708.65 | -0.29% | 1,263,600 |
| Oct 9, 2025 | 1,780.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,713.54 | -1.41% | 1,823,700 |
| Oct 8, 2025 | 1,805.00 | 1,810.00 | 1,770.00 | 1,775.00 | 1,738.02 | -1.39% | 1,704,300 |
| Oct 7, 2025 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,762.50 | -1.10% | 1,420,700 |
| Oct 6, 2025 | 1,835.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,782.08 | -0.82% | 840,800 |
| Oct 3, 2025 | 1,835.00 | 1,855.00 | 1,825.00 | 1,835.00 | 1,796.77 | - | 944,300 |
| Oct 2, 2025 | 1,850.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,796.77 | -0.27% | 780,800 |
| Oct 1, 2025 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,801.67 | -0.54% | 1,276,700 |
| Sep 30, 2025 | 1,855.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,811.46 | -0.27% | 952,000 |
| Sep 29, 2025 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,816.35 | -0.54% | 749,300 |
| Sep 26, 2025 | 1,870.00 | 1,870.00 | 1,860.00 | 1,865.00 | 1,826.15 | 0.27% | 247,200 |
| Sep 25, 2025 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,821.25 | -0.53% | 543,100 |
| Sep 24, 2025 | 1,880.00 | 1,885.00 | 1,865.00 | 1,870.00 | 1,831.04 | -0.53% | 864,100 |
| Sep 23, 2025 | 1,895.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,840.83 | -0.53% | 1,026,300 |
| Sep 22, 2025 | 1,900.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,850.63 | 0.53% | 727,300 |
| Sep 19, 2025 | 1,890.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,840.83 | -0.27% | 1,275,400 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,845.73 | -0.79% | 649,700 |
| Sep 17, 2025 | 1,895.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,860.42 | 0.26% | 455,700 |
| Sep 16, 2025 | 1,885.00 | 1,905.00 | 1,880.00 | 1,895.00 | 1,855.52 | 0.80% | 4,406,200 |
| Sep 15, 2025 | 1,895.00 | 1,895.00 | 1,880.00 | 1,880.00 | 1,840.83 | -0.53% | 1,095,100 |
| Sep 12, 2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,850.63 | - | 381,900 |
| Sep 11, 2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,850.63 | - | 1,089,000 |
| Sep 10, 2025 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,850.63 | -1.31% | 585,000 |
| Sep 9, 2025 | 1,920.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,875.10 | -0.26% | 781,200 |
| Sep 8, 2025 | 1,945.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,880.00 | -1.29% | 1,060,600 |
| Sep 4, 2025 | 1,940.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,904.48 | - | 518,900 |
| Sep 3, 2025 | 1,920.00 | 1,950.00 | 1,915.00 | 1,945.00 | 1,904.48 | 2.10% | 679,000 |
| Sep 2, 2025 | 1,910.00 | 1,945.00 | 1,900.00 | 1,905.00 | 1,865.31 | 0.26% | 880,000 |
| Sep 1, 2025 | 1,885.00 | 1,920.00 | 1,850.00 | 1,900.00 | 1,860.42 | 0.53% | 532,300 |
| Aug 29, 2025 | 1,925.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,850.63 | -1.56% | 1,130,000 |
| Aug 28, 2025 | 1,950.00 | 1,965.00 | 1,920.00 | 1,920.00 | 1,880.00 | -1.54% | 260,300 |
| Aug 27, 2025 | 1,940.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,909.38 | 2.36% | 1,070,900 |
| Aug 26, 2025 | 1,955.00 | 1,995.00 | 1,905.00 | 1,905.00 | 1,865.31 | -1.80% | 1,267,900 |
| Aug 25, 2025 | 1,995.00 | 2,020.00 | 1,940.00 | 1,940.00 | 1,899.58 | -2.76% | 438,800 |
| Aug 22, 2025 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,953.44 | -1.24% | 677,500 |
| Aug 21, 2025 | 2,020.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,977.92 | 0.50% | 1,480,900 |
| Aug 20, 2025 | 1,945.00 | 2,020.00 | 1,945.00 | 2,010.00 | 1,968.13 | 3.34% | 1,441,600 |
| Aug 19, 2025 | 1,955.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,904.48 | 1.83% | 462,800 |
| Aug 15, 2025 | 1,920.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,870.21 | 0.53% | 741,400 |
| Aug 14, 2025 | 1,910.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,860.42 | -0.26% | 746,500 |
| Aug 13, 2025 | 1,920.00 | 1,930.00 | 1,905.00 | 1,905.00 | 1,865.31 | 0.79% | 1,970,300 |
| Aug 12, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,850.63 | 0.80% | 689,900 |
| Aug 11, 2025 | 1,965.00 | 1,965.00 | 1,875.00 | 1,875.00 | 1,835.94 | -4.58% | 689,000 |
| Aug 8, 2025 | 1,960.00 | 1,970.00 | 1,945.00 | 1,965.00 | 1,924.06 | 1.03% | 736,200 |
| Aug 7, 2025 | 1,960.00 | 1,965.00 | 1,925.00 | 1,945.00 | 1,904.48 | -0.77% | 1,002,700 |
| Aug 6, 2025 | 1,930.00 | 1,965.00 | 1,930.00 | 1,960.00 | 1,884.90 | 1.82% | 1,118,600 |
| Aug 5, 2025 | 1,955.00 | 1,965.00 | 1,915.00 | 1,925.00 | 1,851.24 | -0.77% | 1,208,800 |
| Aug 4, 2025 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,865.66 | -2.51% | 1,288,400 |
| Aug 1, 2025 | 1,990.00 | 2,010.00 | 1,985.00 | 1,990.00 | 1,913.75 | 0.25% | 992,900 |
| Jul 31, 2025 | 1,965.00 | 1,990.00 | 1,965.00 | 1,985.00 | 1,908.94 | 1.28% | 1,303,000 |
| Jul 30, 2025 | 1,920.00 | 1,965.00 | 1,920.00 | 1,960.00 | 1,884.90 | 2.89% | 1,458,000 |
| Jul 29, 2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,832.00 | 0.26% | 288,600 |
| Jul 28, 2025 | 1,925.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,827.19 | -1.04% | 447,800 |
| Jul 25, 2025 | 1,905.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,846.43 | 1.59% | 449,600 |
| Jul 24, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,817.58 | -0.79% | 1,072,700 |
| Jul 23, 2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,832.00 | 0.26% | 293,500 |
| Jul 22, 2025 | 1,910.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,827.19 | -0.78% | 524,500 |
| Jul 21, 2025 | 1,940.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,841.62 | -0.78% | 825,800 |
| Jul 18, 2025 | 1,900.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,856.05 | 1.58% | 818,100 |
| Jul 17, 2025 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,827.19 | 1.33% | 409,100 |