PT Selamat Sempurna Tbk SMSM
IDX · Indonesia · Producer Manufacturing
IDR 1,670.00-15.00 (-0.89%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,670.00 | -0.89% | IDR 1,685.00 | IDR 1,685.00 | IDR 1,665.00 | 1.48M |
| 2026-09-30 | IDR 1,685.00 | +0.60% | IDR 1,675.00 | IDR 1,695.00 | IDR 1,675.00 | 1.88M |
| 2026-09-29 | IDR 1,675.00 | +0.30% | IDR 1,675.00 | IDR 1,680.00 | IDR 1,665.00 | 1.76M |
| 2026-09-28 | IDR 1,670.00 | -0.89% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,665.00 | 2.20M |
| 2026-09-25 | IDR 1,685.00 | +0.30% | IDR 1,685.00 | IDR 1,690.00 | IDR 1,675.00 | 1.38M |
| 2026-09-24 | IDR 1,680.00 | -0.88% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,680.00 | 1.71M |
| 2026-09-23 | IDR 1,695.00 | +0.89% | IDR 1,680.00 | IDR 1,695.00 | IDR 1,680.00 | 1.17M |
| 2026-09-22 | IDR 1,680.00 | -1.18% | IDR 1,700.00 | IDR 1,710.00 | IDR 1,675.00 | 3.33M |
| 2026-09-21 | IDR 1,700.00 | -1.16% | IDR 1,720.00 | IDR 1,720.00 | IDR 1,690.00 | 3.86M |
| 2026-09-18 | IDR 1,720.00 | +0.58% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,705.00 | 3.77M |
| 2026-09-17 | IDR 1,710.00 | -0.29% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,705.00 | 2.48M |
| 2026-09-16 | IDR 1,715.00 | -0.87% | IDR 1,725.00 | IDR 1,725.00 | IDR 1,710.00 | 2.55M |
| 2026-09-15 | IDR 1,730.00 | 0.00% | IDR 1,730.00 | IDR 1,735.00 | IDR 1,720.00 | 698.50K |
| 2026-09-14 | IDR 1,730.00 | -0.29% | IDR 1,735.00 | IDR 1,745.00 | IDR 1,715.00 | 1.90M |
| 2026-09-11 | IDR 1,735.00 | -1.42% | IDR 1,760.00 | IDR 1,765.00 | IDR 1,725.00 | 3.24M |
| 2026-09-10 | IDR 1,760.00 | -0.28% | IDR 1,765.00 | IDR 1,780.00 | IDR 1,760.00 | 1.75M |
| 2026-09-09 | IDR 1,765.00 | 0.00% | IDR 1,765.00 | IDR 1,775.00 | IDR 1,755.00 | 2.69M |
| 2026-09-08 | IDR 1,765.00 | +1.44% | IDR 1,755.00 | IDR 1,770.00 | IDR 1,750.00 | 2.43M |
| 2026-09-07 | IDR 1,740.00 | +1.16% | IDR 1,730.00 | IDR 1,760.00 | IDR 1,720.00 | 6.19M |
| 2026-09-04 | IDR 1,720.00 | -1.15% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,715.00 | 6.66M |
| 2026-09-03 | IDR 1,740.00 | +1.16% | IDR 1,725.00 | IDR 1,755.00 | IDR 1,720.00 | 6.05M |
| 2026-09-02 | IDR 1,720.00 | +0.29% | IDR 1,715.00 | IDR 1,730.00 | IDR 1,710.00 | 7.47M |
| 2026-09-01 | IDR 1,715.00 | 0.00% | IDR 1,715.00 | IDR 1,725.00 | IDR 1,710.00 | 4.37M |
| 2026-08-31 | IDR 1,715.00 | 0.00% | IDR 1,710.00 | IDR 1,725.00 | IDR 1,705.00 | 3.83M |
| 2026-08-28 | IDR 1,715.00 | +0.29% | IDR 1,715.00 | IDR 1,725.00 | IDR 1,705.00 | 2.79M |
| 2026-08-27 | IDR 1,710.00 | +0.29% | IDR 1,705.00 | IDR 1,720.00 | IDR 1,705.00 | 8.29M |
| 2026-08-26 | IDR 1,705.00 | -2.01% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,700.00 | 3.09M |
| 2026-08-25 | IDR 1,740.00 | 0.00% | IDR 1,740.00 | IDR 1,740.00 | IDR 1,740.00 | 0 |
| 2026-08-24 | IDR 1,740.00 | -0.29% | IDR 1,755.00 | IDR 1,755.00 | IDR 1,735.00 | 961.10K |
| 2026-08-21 | IDR 1,745.00 | 0.00% | IDR 1,745.00 | IDR 1,760.00 | IDR 1,745.00 | 1.38M |
| 2026-08-20 | IDR 1,745.00 | +0.29% | IDR 1,745.00 | IDR 1,755.00 | IDR 1,740.00 | 1.92M |
| 2026-08-19 | IDR 1,740.00 | +0.87% | IDR 1,735.00 | IDR 1,745.00 | IDR 1,730.00 | 1.55M |
| 2026-08-18 | IDR 1,725.00 | +0.58% | IDR 1,720.00 | IDR 1,730.00 | IDR 1,715.00 | 1.69M |
| 2026-08-14 | IDR 1,715.00 | +0.29% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,710.00 | 1.10M |
| 2026-08-13 | IDR 1,710.00 | 0.00% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,710.00 | 925.40K |
| 2026-08-12 | IDR 1,710.00 | -0.29% | IDR 1,715.00 | IDR 1,720.00 | IDR 1,710.00 | 2.81M |
| 2026-08-11 | IDR 1,715.00 | 0.00% | IDR 1,715.00 | IDR 1,725.00 | IDR 1,710.00 | 3.17M |
| 2026-08-10 | IDR 1,715.00 | 0.00% | IDR 1,720.00 | IDR 1,725.00 | IDR 1,715.00 | 3.39M |
| 2026-08-07 | IDR 1,715.00 | -3.65% | IDR 1,745.00 | IDR 1,750.00 | IDR 1,700.00 | 6.83M |
| 2026-08-06 | IDR 1,780.00 | -0.84% | IDR 1,795.00 | IDR 1,800.00 | IDR 1,780.00 | 6.87M |
| 2026-08-05 | IDR 1,795.00 | 0.00% | IDR 1,795.00 | IDR 1,800.00 | IDR 1,790.00 | 3.84M |
| 2026-08-04 | IDR 1,795.00 | -0.28% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,785.00 | 3.09M |
| 2026-08-03 | IDR 1,800.00 | +0.56% | IDR 1,795.00 | IDR 1,830.00 | IDR 1,775.00 | 3.72M |
| 2026-07-31 | IDR 1,790.00 | +0.56% | IDR 1,780.00 | IDR 1,805.00 | IDR 1,780.00 | 2.74M |
| 2026-07-30 | IDR 1,780.00 | +3.49% | IDR 1,725.00 | IDR 1,795.00 | IDR 1,725.00 | 4.68M |
| 2026-07-29 | IDR 1,720.00 | -0.86% | IDR 1,740.00 | IDR 1,745.00 | IDR 1,695.00 | 2.36M |
| 2026-07-28 | IDR 1,735.00 | +0.87% | IDR 1,725.00 | IDR 1,755.00 | IDR 1,720.00 | 840.20K |
| 2026-07-27 | IDR 1,720.00 | -0.58% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,710.00 | 1.06M |
| 2026-07-24 | IDR 1,730.00 | -0.86% | IDR 1,745.00 | IDR 1,750.00 | IDR 1,725.00 | 1.54M |
| 2026-07-23 | IDR 1,745.00 | -0.85% | IDR 1,760.00 | IDR 1,765.00 | IDR 1,740.00 | 751.30K |
| 2026-07-22 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,730.00 | 757.30K |
| 2026-07-21 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,770.00 | IDR 1,755.00 | 523.20K |
| 2026-07-20 | IDR 1,760.00 | +0.57% | IDR 1,750.00 | IDR 1,760.00 | IDR 1,745.00 | 439.30K |
| 2026-07-17 | IDR 1,750.00 | +0.29% | IDR 1,750.00 | IDR 1,760.00 | IDR 1,740.00 | 1.29M |
| 2026-07-16 | IDR 1,745.00 | +0.29% | IDR 1,740.00 | IDR 1,755.00 | IDR 1,725.00 | 542.80K |
| 2026-07-15 | IDR 1,740.00 | +0.87% | IDR 1,725.00 | IDR 1,750.00 | IDR 1,715.00 | 773.70K |
| 2026-07-14 | IDR 1,725.00 | +0.58% | IDR 1,715.00 | IDR 1,725.00 | IDR 1,705.00 | 590.80K |
| 2026-07-13 | IDR 1,715.00 | +0.29% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,690.00 | 1.31M |
| 2026-07-10 | IDR 1,710.00 | +1.79% | IDR 1,690.00 | IDR 1,710.00 | IDR 1,685.00 | 1.29M |
| 2026-07-09 | IDR 1,680.00 | +0.30% | IDR 1,675.00 | IDR 1,685.00 | IDR 1,670.00 | 729.00K |
| 2026-07-08 | IDR 1,675.00 | +0.60% | IDR 1,675.00 | IDR 1,685.00 | IDR 1,665.00 | 524.30K |
| 2026-07-07 | IDR 1,665.00 | +1.52% | IDR 1,645.00 | IDR 1,670.00 | IDR 1,645.00 | 412.20K |
| 2026-07-06 | IDR 1,640.00 | -0.30% | IDR 1,645.00 | IDR 1,655.00 | IDR 1,640.00 | 497.80K |
| 2026-07-03 | IDR 1,645.00 | +0.30% | IDR 1,640.00 | IDR 1,655.00 | IDR 1,640.00 | 478.00K |
| 2026-07-02 | IDR 1,640.00 | +3.14% | IDR 1,600.00 | IDR 1,645.00 | IDR 1,600.00 | 1.39M |
| 2026-07-01 | IDR 1,590.00 | -0.93% | IDR 1,605.00 | IDR 1,605.00 | IDR 1,590.00 | 1.07M |
| 2026-06-30 | IDR 1,605.00 | +0.31% | IDR 1,600.00 | IDR 1,620.00 | IDR 1,585.00 | 2.23M |
| 2026-06-29 | IDR 1,600.00 | -0.93% | IDR 1,615.00 | IDR 1,620.00 | IDR 1,590.00 | 3.29M |
| 2026-06-26 | IDR 1,615.00 | 0.00% | IDR 1,615.00 | IDR 1,625.00 | IDR 1,600.00 | 1.89M |
| 2026-06-25 | IDR 1,615.00 | 0.00% | IDR 1,615.00 | IDR 1,620.00 | IDR 1,600.00 | 3.78M |
| 2026-06-24 | IDR 1,615.00 | +0.31% | IDR 1,625.00 | IDR 1,630.00 | IDR 1,610.00 | 1.18M |
| 2026-06-23 | IDR 1,610.00 | -0.92% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,605.00 | 1.95M |
| 2026-06-22 | IDR 1,625.00 | -0.91% | IDR 1,640.00 | IDR 1,645.00 | IDR 1,620.00 | 1.96M |
| 2026-06-19 | IDR 1,640.00 | -0.30% | IDR 1,645.00 | IDR 1,660.00 | IDR 1,635.00 | 876.50K |
| 2026-06-18 | IDR 1,645.00 | -0.30% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,635.00 | 810.80K |
| 2026-06-17 | IDR 1,650.00 | -1.49% | IDR 1,670.00 | IDR 1,670.00 | IDR 1,645.00 | 3.09M |
| 2026-06-15 | IDR 1,675.00 | +2.13% | IDR 1,645.00 | IDR 1,695.00 | IDR 1,645.00 | 3.29M |
| 2026-06-12 | IDR 1,640.00 | +1.55% | IDR 1,615.00 | IDR 1,655.00 | IDR 1,615.00 | 1.76M |
| 2026-06-11 | IDR 1,615.00 | -0.62% | IDR 1,625.00 | IDR 1,635.00 | IDR 1,600.00 | 1.86M |
| 2026-06-10 | IDR 1,625.00 | +0.93% | IDR 1,630.00 | IDR 1,640.00 | IDR 1,600.00 | 1.57M |
| 2026-06-09 | IDR 1,610.00 | +1.90% | IDR 1,580.00 | IDR 1,610.00 | IDR 1,570.00 | 1.29M |
| 2026-06-08 | IDR 1,580.00 | -2.77% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,565.00 | 3.62M |
| 2026-06-05 | IDR 1,625.00 | -1.81% | IDR 1,655.00 | IDR 1,665.00 | IDR 1,625.00 | 1.75M |
| 2026-06-04 | IDR 1,655.00 | -2.07% | IDR 1,690.00 | IDR 1,690.00 | IDR 1,640.00 | 2.38M |
| 2026-06-03 | IDR 1,690.00 | -1.17% | IDR 1,715.00 | IDR 1,720.00 | IDR 1,680.00 | 2.93M |
| 2026-06-02 | IDR 1,710.00 | +0.29% | IDR 1,705.00 | IDR 1,715.00 | IDR 1,700.00 | 1.26M |
| 2026-05-29 | IDR 1,705.00 | -0.87% | IDR 1,725.00 | IDR 1,730.00 | IDR 1,700.00 | 1.27M |
| 2026-05-28 | IDR 1,720.00 | 0.00% | IDR 1,720.00 | IDR 1,720.00 | IDR 1,720.00 | 0 |
| 2026-05-27 | IDR 1,720.00 | 0.00% | IDR 1,720.00 | IDR 1,720.00 | IDR 1,720.00 | 0 |
| 2026-05-26 | IDR 1,720.00 | -1.71% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,715.00 | 791.00K |