PT Selamat Sempurna Tbk(ID:SMSM)
Rp1,615.00+5.00 (+0.31%)
ID:SMSM
PT Selamat Sempurna Tbk historical prices
Rp1,615.00
At close:+5.00 (+0.31%)
PT Selamat Sempurna Tbk (SMSM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | +0.31% | 2,224,200 | 0.67 |
| Nov 10, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | +0.63% | 2,250,300 | 0.68 |
| Nov 09, 2026 | 1,650.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,600.00 | +0.30% | 3,400,200 | 1.03 |
| Nov 06, 2026 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,595.14 | 0.00% | 6,001,800 | 1.85 |
| Nov 05, 2026 | 1,600.00 | 1,655.00 | 1,580.00 | 1,640.00 | 1,595.14 | +2.82% | 6,402,300 | 2.00 |
| Nov 04, 2026 | 1,580.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,551.37 | +0.95% | 2,564,700 | 0.79 |
| Nov 03, 2026 | 1,595.00 | 1,610.00 | 1,575.00 | 1,580.00 | 1,536.78 | -0.63% | 3,561,300 | 1.07 |
| Nov 02, 2026 | 1,610.00 | 1,620.00 | 1,575.00 | 1,590.00 | 1,546.50 | +1.27% | 4,286,000 | 1.30 |
| Oct 30, 2026 | 1,605.00 | 1,605.00 | 1,520.00 | 1,570.00 | 1,527.05 | -2.79% | 5,957,300 | 1.83 |
| Oct 29, 2026 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,570.82 | -0.31% | 1,582,100 | 0.48 |
| Oct 28, 2026 | 1,610.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,575.68 | +0.62% | 3,272,800 | 1.00 |
| Oct 27, 2026 | 1,650.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,565.96 | -2.42% | 6,631,100 | 2.04 |
| Oct 26, 2026 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,604.86 | -1.20% | 2,086,100 | 0.64 |
| Oct 23, 2026 | 1,660.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,624.32 | +0.60% | 1,366,400 | 0.42 |
| Oct 22, 2026 | 1,615.00 | 1,675.00 | 1,585.00 | 1,660.00 | 1,614.59 | +2.47% | 2,928,200 | 0.91 |
| Oct 21, 2026 | 1,610.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,575.68 | +0.62% | 2,439,200 | 0.76 |
| Oct 20, 2026 | 1,470.00 | 1,620.00 | 1,470.00 | 1,610.00 | 1,565.96 | +10.65% | 5,354,600 | 1.71 |
| Oct 19, 2026 | 1,500.00 | 1,500.00 | 1,415.00 | 1,455.00 | 1,415.20 | -4.28% | 10,435,300 | 3.50 |
| Oct 16, 2026 | 1,520.00 | 1,595.00 | 1,450.00 | 1,520.00 | 1,478.42 | -10.06% | 28,162,900 | 11.07 |
| Oct 15, 2026 | 1,690.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,643.77 | +0.30% | 618,100 | 0.24 |
| Oct 14, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,638.91 | -0.30% | 1,398,100 | 0.55 |
| Oct 13, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,643.77 | 0.00% | 1,520,700 | 0.60 |
| Oct 12, 2026 | 1,690.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,643.77 | 0.00% | 1,810,900 | 0.72 |
| Oct 09, 2026 | 1,685.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,643.77 | +0.30% | 1,182,300 | 0.47 |
| Oct 08, 2026 | 1,705.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,638.91 | -1.17% | 1,486,500 | 0.60 |
| Oct 07, 2026 | 1,695.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,658.36 | +0.59% | 949,900 | 0.38 |
| Oct 06, 2026 | 1,685.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,648.63 | +0.59% | 1,452,500 | 0.58 |
| Oct 05, 2026 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,638.91 | +0.60% | 1,156,400 | 0.47 |
| Oct 02, 2026 | 1,670.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,629.18 | +0.30% | 1,149,900 | 0.47 |
| Oct 01, 2026 | 1,685.00 | 1,685.00 | 1,665.00 | 1,670.00 | 1,624.32 | -0.89% | 1,482,400 | 0.60 |
| Sep 30, 2026 | 1,675.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,638.91 | +0.60% | 1,875,500 | 0.77 |
| Sep 29, 2026 | 1,675.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,629.18 | +0.30% | 1,757,400 | 0.73 |
| Sep 28, 2026 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,624.32 | -0.89% | 2,204,200 | 0.92 |
| Sep 25, 2026 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,638.91 | +0.30% | 1,379,300 | 0.57 |
| Sep 24, 2026 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,634.04 | -0.88% | 1,712,000 | 0.70 |
| Sep 23, 2026 | 1,680.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,648.63 | +0.89% | 1,172,000 | 0.48 |
| Sep 22, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,634.04 | -1.18% | 3,328,200 | 1.35 |
| Sep 21, 2026 | 1,720.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,653.50 | -1.16% | 3,862,400 | 1.60 |
| Sep 18, 2026 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,672.95 | +0.58% | 3,766,700 | 1.58 |
| Sep 17, 2026 | 1,710.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,663.22 | -0.29% | 2,477,900 | 1.04 |
| Sep 16, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,668.09 | -0.87% | 2,547,200 | 1.08 |
| Sep 15, 2026 | 1,730.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,682.67 | 0.00% | 698,500 | 0.30 |
| Sep 14, 2026 | 1,735.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,682.67 | -0.29% | 1,899,800 | 0.80 |
| Sep 11, 2026 | 1,760.00 | 1,765.00 | 1,725.00 | 1,735.00 | 1,687.54 | -1.42% | 3,237,500 | 1.39 |
| Sep 10, 2026 | 1,765.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,711.85 | -0.28% | 1,745,200 | 0.74 |
| Sep 09, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,716.72 | 0.00% | 2,693,700 | 1.15 |
| Sep 08, 2026 | 1,755.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,716.72 | +1.44% | 2,430,600 | 1.05 |
| Sep 07, 2026 | 1,730.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,692.40 | +1.16% | 6,192,800 | 2.75 |
| Sep 04, 2026 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,672.95 | -1.15% | 6,659,900 | 3.07 |
| Sep 03, 2026 | 1,725.00 | 1,755.00 | 1,720.00 | 1,740.00 | 1,692.40 | +1.16% | 6,049,300 | 2.84 |
