Jakarta - Delayed Quote IDR

PT Selamat Sempurna Tbk (SMSM.JK)

1,900.00
+25.00
+(1.33%)
At close: June 13 at 4:12:00 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,880.001,905.001,880.001,900.001,900.001,687,700
Jun 12, 2025 40 Dividend
Jun 12, 20251,870.001,875.001,815.001,875.001,875.00773,900
Jun 11, 20251,850.001,900.001,850.001,885.001,845.00948,900
Jun 10, 20251,850.001,865.001,850.001,850.001,810.74618,500
Jun 5, 20251,835.001,850.001,820.001,850.001,810.741,588,100
Jun 4, 20251,895.001,895.001,840.001,845.001,805.85807,400
Jun 3, 20251,850.001,860.001,825.001,860.001,820.531,192,900
Jun 2, 20251,885.001,890.001,800.001,850.001,810.745,843,900
May 28, 20251,895.001,905.001,865.001,865.001,825.422,503,800
May 27, 20251,915.001,915.001,885.001,885.001,845.00917,500
May 26, 20251,920.001,930.001,910.001,915.001,874.361,451,500
May 23, 20251,900.001,925.001,895.001,920.001,879.26786,200
May 22, 20251,995.001,995.001,885.001,885.001,845.002,230,800
May 21, 20251,970.002,030.001,955.001,990.001,947.773,164,800
May 20, 20251,930.001,995.001,930.001,935.001,893.942,206,500
May 19, 20251,920.001,945.001,910.001,925.001,884.151,251,800
May 16, 20251,955.001,955.001,900.001,920.001,879.26555,700
May 15, 20251,915.001,930.001,915.001,920.001,879.26802,100
May 14, 20251,950.001,960.001,920.001,920.001,879.261,708,400
May 9, 2025 25 Dividend
May 9, 20251,930.001,955.001,895.001,950.001,908.623,234,000
May 8, 20251,900.001,960.001,895.001,935.001,869.473,202,100
May 7, 20251,885.001,920.001,870.001,900.001,835.651,596,600
May 6, 20251,865.001,915.001,850.001,850.001,787.351,443,100
May 5, 20251,805.001,895.001,790.001,840.001,777.693,413,700
May 2, 20251,780.001,815.001,770.001,800.001,739.041,822,600
Apr 30, 20251,820.001,875.001,780.001,780.001,719.722,130,500
Apr 29, 20251,765.001,815.001,755.001,810.001,748.701,014,700
Apr 28, 20251,790.001,795.001,765.001,765.001,705.23647,000
Apr 25, 20251,775.001,800.001,765.001,780.001,719.721,043,500
Apr 24, 20251,750.001,775.001,730.001,775.001,714.891,287,400
Apr 23, 20251,760.001,780.001,745.001,745.001,685.901,400,400
Apr 22, 20251,700.001,765.001,700.001,760.001,700.401,310,300
Apr 21, 20251,695.001,730.001,690.001,730.001,671.41939,600
Apr 17, 20251,725.001,725.001,690.001,695.001,637.603,081,900
Apr 16, 20251,720.001,745.001,705.001,705.001,647.262,059,500
Apr 15, 20251,745.001,765.001,705.001,705.001,647.26972,400
Apr 14, 20251,725.001,765.001,715.001,745.001,685.901,187,100
Apr 11, 20251,715.001,740.001,705.001,725.001,666.581,408,000
Apr 10, 20251,720.001,745.001,720.001,720.001,661.75893,000
Apr 9, 20251,675.001,730.001,670.001,710.001,652.09998,600
Apr 8, 20251,670.001,690.001,645.001,685.001,627.943,489,100
Mar 27, 20251,705.001,755.001,700.001,700.001,642.432,269,400
Mar 26, 20251,705.001,715.001,685.001,685.001,627.941,729,300
Mar 25, 20251,750.001,750.001,695.001,700.001,642.43878,000
Mar 24, 20251,695.001,750.001,675.001,750.001,690.731,703,600
Mar 21, 20251,700.001,700.001,690.001,695.001,637.601,030,100
Mar 20, 20251,700.001,720.001,680.001,700.001,642.43253,400
Mar 19, 20251,715.001,715.001,690.001,700.001,642.43449,300
Mar 18, 20251,715.001,715.001,690.001,715.001,656.92937,000
Mar 17, 20251,720.001,720.001,680.001,720.001,661.751,280,300
Mar 14, 20251,700.001,720.001,650.001,720.001,661.75818,400
Mar 13, 20251,740.001,745.001,630.001,700.001,642.431,367,500
Mar 12, 20251,725.001,750.001,725.001,740.001,681.07350,000
Mar 11, 20251,725.001,760.001,720.001,720.001,661.752,056,400
Mar 10, 20251,745.001,760.001,725.001,750.001,690.73648,300
Mar 7, 20251,745.001,760.001,725.001,725.001,666.58309,600
Mar 6, 20251,720.001,760.001,720.001,725.001,666.583,303,400
Mar 5, 20251,765.001,765.001,710.001,710.001,652.09448,200
Mar 4, 20251,720.001,770.001,720.001,765.001,705.231,715,500
Mar 3, 20251,720.001,760.001,720.001,720.001,661.75614,700
Feb 28, 20251,755.001,775.001,715.001,715.001,656.921,816,400
Feb 27, 20251,765.001,765.001,750.001,760.001,700.40461,200
Feb 26, 20251,750.001,775.001,725.001,770.001,710.06634,300
Feb 25, 20251,770.001,790.001,725.001,785.001,724.551,360,300
Feb 24, 20251,785.001,785.001,770.001,785.001,724.55108,500
Feb 21, 20251,810.001,810.001,775.001,785.001,724.55473,500
Feb 20, 20251,780.001,810.001,750.001,810.001,748.701,088,800
Feb 19, 20251,770.001,795.001,755.001,770.001,710.061,146,900
Feb 18, 20251,755.001,785.001,755.001,760.001,700.401,037,000
Feb 17, 20251,750.001,780.001,740.001,750.001,690.731,339,400
Feb 14, 20251,765.001,770.001,750.001,750.001,690.73529,300
Feb 13, 20251,770.001,785.001,755.001,760.001,700.40786,000
Feb 12, 20251,800.001,800.001,770.001,770.001,710.06769,400
Feb 11, 20251,790.001,805.001,785.001,800.001,739.04450,400
Feb 10, 20251,820.001,840.001,785.001,795.001,734.212,230,600
Feb 7, 20251,800.001,820.001,775.001,820.001,758.36847,400
Feb 6, 20251,800.001,805.001,775.001,805.001,743.87908,300
Feb 5, 20251,805.001,805.001,775.001,800.001,739.04902,500
Feb 4, 20251,795.001,815.001,770.001,800.001,739.04650,700
Feb 3, 20251,765.001,800.001,760.001,800.001,739.04835,800
Jan 31, 20251,780.001,795.001,765.001,765.001,705.231,071,400
Jan 30, 20251,770.001,790.001,760.001,780.001,719.721,116,800
Jan 24, 20251,795.001,800.001,750.001,770.001,710.061,535,100
Jan 23, 20251,795.001,800.001,765.001,765.001,705.23784,800
Jan 22, 20251,790.001,810.001,775.001,785.001,724.551,063,900
Jan 21, 20251,760.001,830.001,760.001,785.001,724.551,204,600
Jan 20, 20251,805.001,810.001,755.001,755.001,695.571,100,200
Jan 17, 20251,780.001,805.001,780.001,805.001,743.87662,800
Jan 16, 20251,810.001,840.001,775.001,775.001,714.891,319,500
Jan 15, 20251,765.001,820.001,765.001,810.001,748.701,320,800
Jan 14, 20251,780.001,810.001,755.001,755.001,695.57727,500
Jan 13, 20251,790.001,800.001,775.001,775.001,714.89780,900
Jan 10, 20251,800.001,835.001,790.001,795.001,734.211,361,000
Jan 9, 20251,850.001,855.001,815.001,825.001,763.19504,700
Jan 8, 20251,875.001,890.001,840.001,850.001,787.35602,400
Jan 7, 20251,920.001,920.001,865.001,865.001,801.84650,800
Jan 6, 20251,900.001,920.001,900.001,920.001,854.98382,200
Jan 3, 20251,925.001,930.001,900.001,900.001,835.65335,700
Jan 2, 20251,910.001,930.001,895.001,930.001,864.64229,600
Dec 30, 20241,905.001,920.001,900.001,900.001,835.65300,800
Dec 27, 20241,945.001,945.001,905.001,905.001,840.49844,100
Dec 24, 20241,945.001,960.001,915.001,925.001,859.81465,500
Dec 23, 20241,905.001,950.001,905.001,945.001,879.13524,700
Dec 20, 20241,920.001,950.001,905.001,905.001,840.49909,000
Dec 19, 20241,940.001,940.001,910.001,920.001,854.98990,100
Dec 18, 20241,930.001,950.001,920.001,940.001,874.30946,200
Dec 17, 20241,965.001,965.001,910.001,930.001,864.64697,900
Dec 16, 20241,960.001,970.001,935.001,965.001,898.45951,000
Dec 13, 20241,945.001,960.001,930.001,960.001,893.62918,900
Dec 12, 20241,915.001,955.001,915.001,955.001,888.79769,100
Dec 11, 20241,945.001,965.001,910.001,910.001,845.321,144,600
Dec 10, 20241,960.001,970.001,930.001,945.001,879.13690,600
Dec 9, 20241,940.001,970.001,930.001,960.001,893.622,277,200
Dec 6, 20241,935.001,945.001,905.001,940.001,874.301,145,300
Dec 5, 20241,910.001,950.001,880.001,935.001,869.471,544,600
Dec 4, 20241,855.001,910.001,830.001,910.001,845.322,294,100
Dec 3, 20241,795.001,870.001,795.001,820.001,758.362,928,600
Dec 2, 20241,860.001,895.001,795.001,795.001,734.212,279,000
Nov 29, 20241,905.001,915.001,855.001,855.001,792.181,069,400
Nov 28, 20241,900.001,905.001,895.001,905.001,840.491,108,600
Nov 26, 20241,880.001,915.001,870.001,895.001,830.821,461,700
Nov 25, 20241,875.001,905.001,870.001,870.001,806.672,329,600
Nov 22, 20241,865.001,875.001,840.001,875.001,811.50941,800
Nov 21, 20241,840.001,875.001,840.001,865.001,801.84833,300
Nov 20, 20241,870.001,885.001,840.001,840.001,777.691,282,900
Nov 19, 20241,840.001,870.001,835.001,870.001,806.671,522,000
Nov 18, 20241,860.001,875.001,830.001,840.001,777.691,158,000
Nov 15, 20241,840.001,860.001,830.001,860.001,797.011,385,500
Nov 14, 20241,880.001,890.001,835.001,845.001,782.521,445,400
Nov 13, 20241,895.001,910.001,855.001,870.001,806.672,534,700
Nov 12, 20241,880.001,905.001,845.001,895.001,830.822,553,700
Nov 11, 20241,840.001,880.001,820.001,880.001,816.332,796,700
Nov 8, 2024 35 Dividend
Nov 8, 20241,870.001,880.001,840.001,840.001,777.692,027,900
Nov 7, 20241,920.001,920.001,875.001,885.001,787.352,749,200
Nov 6, 20241,945.001,945.001,900.001,920.001,820.541,069,800
Nov 5, 20241,920.001,930.001,905.001,920.001,820.541,115,200
Nov 4, 20241,930.001,930.001,900.001,920.001,820.541,499,300
Nov 1, 20241,930.001,930.001,905.001,930.001,830.021,159,900
Oct 31, 20241,900.001,945.001,885.001,930.001,830.024,615,400
Oct 30, 20241,925.001,930.001,875.001,885.001,787.352,795,400
Oct 29, 20241,945.001,945.001,915.001,925.001,825.281,696,700
Oct 28, 20241,960.001,970.001,935.001,945.001,844.241,363,900
Oct 25, 20241,965.001,980.001,945.001,970.001,867.941,716,800
Oct 24, 20241,990.001,990.001,965.001,980.001,877.431,823,100
Oct 23, 20242,000.002,000.001,975.001,990.001,886.912,249,700
Oct 22, 20242,010.002,010.001,975.001,990.001,886.912,494,500
Oct 21, 20242,000.002,010.001,980.001,985.001,882.171,561,700
Oct 18, 20241,970.002,000.001,955.001,995.001,891.652,284,000
Oct 17, 20242,020.002,040.001,955.001,955.001,853.726,567,200
Oct 16, 20242,070.002,090.001,995.001,995.001,891.6519,293,500
Oct 15, 20242,090.002,100.002,070.002,070.001,962.76693,200
Oct 14, 20242,080.002,090.002,060.002,080.001,972.25973,500
Oct 11, 20242,100.002,110.002,070.002,080.001,972.25627,500
Oct 10, 20242,120.002,120.002,060.002,100.001,991.211,225,400
Oct 9, 20242,090.002,120.002,070.002,110.002,000.692,016,500
Oct 8, 20242,090.002,100.002,030.002,090.001,981.731,418,600
Oct 7, 20242,070.002,090.002,040.002,090.001,981.73958,400
Oct 4, 20242,040.002,070.002,040.002,070.001,962.76897,900
Oct 3, 20242,100.002,100.002,020.002,040.001,934.322,414,400
Oct 2, 20242,100.002,130.002,070.002,100.001,991.212,165,600
Oct 1, 20242,040.002,110.002,040.002,100.001,991.211,979,200
Sep 30, 20242,030.002,060.002,000.002,040.001,934.322,784,200
Sep 27, 20242,100.002,100.002,030.002,030.001,924.841,523,000
Sep 26, 20242,070.002,100.002,040.002,100.001,991.211,464,700
Sep 25, 20242,070.002,080.002,010.002,080.001,972.254,294,100
Sep 24, 20242,100.002,100.002,030.002,050.001,943.802,828,900
Sep 23, 20242,150.002,160.002,080.002,080.001,972.251,139,900
Sep 20, 20242,080.002,150.002,060.002,150.002,038.621,910,100
Sep 19, 20242,070.002,110.002,040.002,040.001,934.321,843,300
Sep 18, 20242,160.002,160.002,060.002,060.001,953.281,609,100
Sep 17, 20242,090.002,170.002,090.002,130.002,019.662,880,800
Sep 13, 20242,150.002,180.002,080.002,090.001,981.731,946,200
Sep 12, 20242,180.002,180.002,150.002,150.002,038.621,320,100
Sep 11, 20242,120.002,190.002,100.002,190.002,076.552,353,000
Sep 10, 20242,130.002,150.002,100.002,120.002,010.171,760,400
Sep 9, 20242,060.002,140.002,040.002,140.002,029.142,721,900
Sep 6, 20242,120.002,140.002,060.002,060.001,953.282,044,100
Sep 5, 20242,060.002,170.002,050.002,100.001,991.213,825,500
Sep 4, 20242,040.002,080.001,990.002,060.001,953.282,453,900
Sep 3, 20242,030.002,070.002,020.002,050.001,943.801,396,300
Sep 2, 20242,020.002,080.002,000.002,030.001,924.843,513,400
Aug 30, 20241,970.002,010.001,965.002,010.001,905.874,760,900
Aug 29, 20241,995.002,000.001,960.001,965.001,863.201,977,600
Aug 28, 20242,000.002,020.001,975.001,990.001,886.912,010,700
Aug 27, 20241,965.002,000.001,960.002,000.001,896.394,099,800
Aug 26, 20241,925.001,965.001,915.001,960.001,858.462,268,600
Aug 23, 20241,920.001,935.001,910.001,910.001,811.052,616,000
Aug 22, 20241,915.001,945.001,905.001,910.001,811.052,620,100
Aug 21, 20241,900.001,920.001,900.001,905.001,806.311,725,200
Aug 20, 20241,940.001,950.001,890.001,900.001,801.576,144,500
Aug 19, 20241,950.001,955.001,935.001,940.001,839.501,910,700
Aug 16, 20241,960.001,960.001,935.001,955.001,853.722,227,400
Aug 15, 20241,995.002,010.001,950.001,950.001,848.982,253,600
Aug 14, 20241,975.002,000.001,960.001,990.001,886.913,225,500
Aug 13, 20241,995.001,995.001,965.001,970.001,867.942,466,600
Aug 12, 20242,010.002,020.001,980.001,995.001,891.651,988,400
Aug 9, 20242,010.002,040.001,990.002,000.001,896.391,956,900
Aug 8, 2024 35 Dividend
Aug 8, 20242,070.002,110.002,020.002,020.001,915.353,292,000
Aug 7, 20242,150.002,160.002,100.002,100.001,958.021,723,200
Aug 6, 20242,160.002,190.002,100.002,150.002,004.642,068,100
Aug 5, 20242,210.002,240.002,090.002,170.002,023.293,076,800
Aug 2, 20242,190.002,280.002,160.002,210.002,060.594,164,800
Aug 1, 20242,060.002,240.002,050.002,190.002,041.944,942,800
Jul 31, 20242,050.002,060.002,010.002,060.001,920.731,356,100
Jul 30, 20241,975.002,050.001,975.002,050.001,911.401,534,700
Jul 29, 20242,020.002,030.001,980.001,985.001,850.801,490,900
Jul 26, 20242,050.002,050.001,990.002,020.001,883.431,802,700
Jul 25, 20242,030.002,050.001,980.002,050.001,911.402,553,500
Jul 24, 20241,995.002,030.001,975.002,030.001,892.762,283,900
Jul 23, 20242,010.002,020.001,965.001,995.001,860.122,666,100
Jul 22, 20242,030.002,030.001,995.002,000.001,864.781,384,700
Jul 19, 20242,020.002,030.001,975.002,030.001,892.761,808,000
Jul 18, 20241,925.002,030.001,925.001,975.001,841.472,492,500
Jul 17, 20241,965.001,975.001,920.001,920.001,790.193,454,100
Jul 16, 20241,945.001,975.001,920.001,965.001,832.152,243,800
Jul 15, 20241,870.001,945.001,870.001,945.001,813.502,393,400
Jul 12, 20241,900.001,930.001,870.001,870.001,743.571,769,000
Jul 11, 20241,905.001,935.001,895.001,895.001,766.884,719,700
Jul 10, 20241,965.001,965.001,890.001,900.001,771.542,683,400
Jul 9, 20242,080.002,090.001,950.001,950.001,818.167,174,300
Jul 8, 20241,955.002,090.001,955.002,060.001,920.739,260,300
Jul 5, 20241,885.002,000.001,855.001,950.001,818.165,388,300
Jul 4, 20241,850.001,895.001,845.001,855.001,729.592,481,900
Jul 3, 20241,850.001,855.001,835.001,850.001,724.932,031,600
Jul 2, 2024 40 Dividend
Jul 2, 20241,880.001,880.001,835.001,835.001,710.942,644,800
Jul 1, 20241,860.001,900.001,860.001,880.001,715.602,370,200
Jun 28, 20241,855.001,880.001,850.001,860.001,697.353,135,000
Jun 27, 20241,900.001,915.001,855.001,855.001,692.792,419,600
Jun 26, 20241,840.001,885.001,835.001,875.001,711.042,169,000
Jun 25, 20241,800.001,840.001,795.001,840.001,679.101,696,900
Jun 24, 20241,790.001,820.001,780.001,790.001,633.472,702,900
Jun 21, 20241,710.001,785.001,690.001,785.001,628.911,420,200
Jun 20, 20241,665.001,700.001,665.001,690.001,542.22852,000
Jun 19, 20241,740.001,750.001,655.001,665.001,519.402,123,600
Jun 14, 20241,745.001,750.001,700.001,750.001,596.971,165,400
Jun 13, 20241,760.001,760.001,730.001,750.001,596.971,155,500

Related Tickers

AUTO.JK PT Astra Otoparts Tbk
2,010.00
-1.47%
 
GJTL.JK PT. Gajah Tunggal Tbk
1,150.00
-1.71%
 
GDYR.JK PT Goodyear Indonesia Tbk
1,195.00
+0.84%
 
INDS.JK PT Indospring Tbk
250.00
-0.79%
 
LPIN.JK PT Multi Prima Sejahtera Tbk
384.00
0.00%
 
CAR.WA Inter Cars S.A.
551.00
-0.36%
 
OPN.WA Oponeo.pl S.A.
89.20
-1.11%