PT Selamat Sempurna Tbk (IDX:SMSM)
Indonesia
· Delayed Price · Currency is IDR 1,855.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM WIB
PT Selamat Sempurna Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,855.00 | 1,865.00 | 1,845.00 | 1,865.00 | - | 0.54% | 955,600 |
| Apr 28, 2026 | 1,825.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,855.00 | 1.64% | 7,014,300 |
| Apr 27, 2026 | 1,800.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,825.00 | 1.39% | 1,929,400 |
| Apr 24, 2026 | 1,810.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.28% | 3,602,000 |
| Apr 23, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.28% | 1,217,400 |
| Apr 22, 2026 | 1,785.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.84% | 2,201,500 |
| Apr 21, 2026 | 1,785.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 530,100 |
| Apr 20, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.56% | 2,900,900 |
| Apr 17, 2026 | 1,785.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,795.00 | 0.84% | 2,550,300 |
| Apr 16, 2026 | 1,780.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | - | 570,600 |
| Apr 15, 2026 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,780.00 | 0.56% | 961,000 |
| Apr 14, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 2,353,500 |
| Apr 13, 2026 | 1,790.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.28% | 808,500 |
| Apr 10, 2026 | 1,790.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 1,289,900 |
| Apr 9, 2026 | 1,790.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 335,800 |
| Apr 8, 2026 | 1,775.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.56% | 1,088,700 |
| Apr 7, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.57% | 2,351,700 |
| Apr 6, 2026 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.28% | 648,900 |
| Apr 2, 2026 | 1,775.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 609,800 |
| Apr 1, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 0.57% | 808,100 |
| Mar 31, 2026 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.28% | 986,500 |
| Mar 30, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,755.00 | -1.13% | 1,720,900 |
| Mar 27, 2026 | 1,780.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,775.00 | -0.84% | 637,900 |
| Mar 26, 2026 | 1,780.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 1.42% | 1,067,800 |
| Mar 25, 2026 | 1,755.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 1,155,700 |
| Mar 17, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,755.00 | 1,755.00 | 0.29% | 843,300 |
| Mar 16, 2026 | 1,730.00 | 1,765.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.45% | 2,369,900 |
| Mar 13, 2026 | 1,740.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.86% | 1,962,800 |
| Mar 12, 2026 | 1,735.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.29% | 696,600 |
| Mar 11, 2026 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 825,000 |
| Mar 10, 2026 | 1,740.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,745.00 | 0.87% | 896,900 |
| Mar 9, 2026 | 1,775.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | -3.35% | 4,675,100 |
| Mar 6, 2026 | 1,795.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,790.00 | -0.56% | 5,452,100 |
| Mar 5, 2026 | 1,795.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 1,480,000 |
| Mar 4, 2026 | 1,810.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,795.00 | -1.37% | 2,891,500 |
| Mar 3, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.11% | 1,250,200 |
| Mar 2, 2026 | 1,805.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.37% | 1,740,700 |
| Feb 27, 2026 | 1,815.00 | 1,840.00 | 1,805.00 | 1,825.00 | 1,825.00 | 0.55% | 1,348,800 |
| Feb 26, 2026 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.82% | 1,829,900 |
| Feb 25, 2026 | 1,825.00 | 1,830.00 | 1,815.00 | 1,830.00 | 1,830.00 | 0.27% | 522,500 |
| Feb 24, 2026 | 1,825.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,825.00 | - | 1,496,100 |
| Feb 23, 2026 | 1,825.00 | 1,830.00 | 1,805.00 | 1,825.00 | 1,825.00 | - | 1,367,100 |
| Feb 20, 2026 | 1,835.00 | 1,840.00 | 1,815.00 | 1,825.00 | 1,825.00 | - | 2,852,200 |
| Feb 19, 2026 | 1,795.00 | 1,845.00 | 1,785.00 | 1,825.00 | 1,825.00 | 1.67% | 3,431,700 |
| Feb 18, 2026 | 1,790.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.56% | 1,491,000 |
| Feb 13, 2026 | 1,805.00 | 1,805.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.83% | 996,400 |
| Feb 12, 2026 | 1,780.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.12% | 2,110,400 |
| Feb 11, 2026 | 1,775.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.28% | 874,900 |
| Feb 10, 2026 | 1,765.00 | 1,775.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.28% | 494,800 |
| Feb 9, 2026 | 1,775.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.28% | 1,388,600 |
| Feb 6, 2026 | 1,770.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,775.00 | -0.28% | 1,165,200 |
| Feb 5, 2026 | 1,770.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.56% | 2,243,600 |
| Feb 4, 2026 | 1,765.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.57% | 914,000 |
| Feb 3, 2026 | 1,745.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.86% | 2,701,900 |
| Feb 2, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,745.00 | 1,745.00 | - | 2,984,000 |
| Jan 30, 2026 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,745.00 | -0.29% | 7,016,100 |
| Jan 29, 2026 | 1,725.00 | 1,755.00 | 1,660.00 | 1,750.00 | 1,750.00 | 1.45% | 5,512,500 |
| Jan 28, 2026 | 1,765.00 | 1,770.00 | 1,720.00 | 1,725.00 | 1,725.00 | -2.27% | 4,593,500 |
| Jan 27, 2026 | 1,795.00 | 1,795.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.40% | 2,430,900 |
| Jan 26, 2026 | 1,785.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,790.00 | 0.28% | 3,070,900 |
| Jan 23, 2026 | 1,770.00 | 1,795.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1.13% | 5,315,300 |
| Jan 22, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.57% | 2,144,600 |
| Jan 21, 2026 | 1,765.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.57% | 3,472,800 |
| Jan 20, 2026 | 1,765.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | - | 2,566,300 |
| Jan 19, 2026 | 1,765.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | - | 2,569,400 |
| Jan 15, 2026 | 1,750.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | 0.86% | 2,630,000 |
| Jan 14, 2026 | 1,745.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.29% | 3,265,400 |
| Jan 13, 2026 | 1,745.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | - | 3,362,900 |
| Jan 12, 2026 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.29% | 4,585,400 |
| Jan 9, 2026 | 1,770.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.85% | 1,762,700 |
| Jan 8, 2026 | 1,760.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.28% | 931,200 |
| Jan 7, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.28% | 2,395,500 |
| Jan 6, 2026 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | - | 1,415,700 |
| Jan 5, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,755.00 | 0.29% | 2,042,300 |
| Jan 2, 2026 | 1,755.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.29% | 4,384,300 |
| Dec 30, 2025 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.29% | 1,572,000 |
| Dec 29, 2025 | 1,740.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | - | 1,289,700 |
| Dec 24, 2025 | 1,735.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.58% | 2,819,800 |
| Dec 23, 2025 | 1,740.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.57% | 875,700 |
| Dec 22, 2025 | 1,730.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.87% | 1,293,900 |
| Dec 19, 2025 | 1,705.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 1.17% | 1,960,800 |
| Dec 18, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.45% | 4,127,400 |
| Dec 17, 2025 | 1,730.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.87% | 1,644,100 |
| Dec 16, 2025 | 1,730.00 | 1,730.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.87% | 2,005,200 |
| Dec 15, 2025 | 1,730.00 | 1,735.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.29% | 1,291,600 |
| Dec 12, 2025 | 1,695.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,725.00 | 2.07% | 1,069,800 |
| Dec 11, 2025 | 1,725.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.03% | 5,461,200 |
| Dec 10, 2025 | 1,735.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,725.00 | -0.58% | 3,364,300 |
| Dec 9, 2025 | 1,740.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.29% | 2,612,300 |
| Dec 8, 2025 | 1,745.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | - | 2,786,400 |
| Dec 5, 2025 | 1,725.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,740.00 | 1.16% | 1,519,200 |
| 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 |