Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.97 +18.58 (+0.37%) Dow
38,087.53 +184.24 (+0.49%) Nasdaq
15,714.18 +108.70 (+0.70%) Bitcoin USD
59,335.51 +2,313.88 (+4.06%) CMC Crypto 200
1,275.96 +5.21 (+0.41%)
PT Selamat Sempurna Tbk (SMSM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:04PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,800.00 | 1,800.00 | 1,725.00 | 1,745.00 | 1,745.00 | 2,993,500 |
| 30 Apr 2024 | 1,765.00 | 1,820.00 | 1,740.00 | 1,800.00 | 1,800.00 | 3,029,500 |
| 29 Apr 2024 | 1,805.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,765.00 | 2,051,000 |
| 26 Apr 2024 | 1,885.00 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,740,000 |
| 25 Apr 2024 | 1,855.00 | 1,885.00 | 1,845.00 | 1,885.00 | 1,885.00 | 1,218,500 |
| 24 Apr 2024 | 1,890.00 | 1,895.00 | 1,850.00 | 1,855.00 | 1,855.00 | 1,458,200 |
| 23 Apr 2024 | 1,880.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,885.00 | 738,300 |
| 22 Apr 2024 | 1,870.00 | 1,895.00 | 1,840.00 | 1,890.00 | 1,890.00 | 1,329,200 |
| 19 Apr 2024 | 1,895.00 | 1,905.00 | 1,855.00 | 1,865.00 | 1,865.00 | 823,100 |
| 18 Apr 2024 | 1,915.00 | 1,950.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,733,100 |
| 17 Apr 2024 | 1,875.00 | 1,960.00 | 1,875.00 | 1,915.00 | 1,915.00 | 1,742,500 |
| 16 Apr 2024 | 1,945.00 | 1,950.00 | 1,850.00 | 1,875.00 | 1,875.00 | 2,449,100 |
| 05 Apr 2024 | 1,965.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,816,200 |
| 04 Apr 2024 | 1,940.00 | 1,975.00 | 1,930.00 | 1,965.00 | 1,965.00 | 1,636,600 |
| 03 Apr 2024 | 1,955.00 | 1,965.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,858,600 |
| 02 Apr 2024 | 1,960.00 | 1,990.00 | 1,945.00 | 1,955.00 | 1,955.00 | 5,776,600 |
| 01 Apr 2024 | 1,950.00 | 2,000.00 | 1,940.00 | 1,960.00 | 1,960.00 | 6,795,400 |
| 28 Mar 2024 | 1,955.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,970.00 | 4,822,600 |
| 27 Mar 2024 | 1,915.00 | 1,970.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2,112,400 |
| 26 Mar 2024 | 1,900.00 | 1,900.00 | 1,840.00 | 1,895.00 | 1,895.00 | 1,875,400 |
| 25 Mar 2024 | 1,870.00 | 1,870.00 | 1,820.00 | 1,840.00 | 1,840.00 | 2,001,100 |
| 22 Mar 2024 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,067,600 |
| 21 Mar 2024 | 1,860.00 | 1,905.00 | 1,855.00 | 1,885.00 | 1,885.00 | 1,382,300 |
| 20 Mar 2024 | 1,875.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,855.00 | 1,545,600 |
| 19 Mar 2024 | 1,915.00 | 1,950.00 | 1,865.00 | 1,865.00 | 1,865.00 | 2,407,600 |
| 18 Mar 2024 | 1,920.00 | 1,955.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,986,700 |
| 15 Mar 2024 | 1,945.00 | 1,950.00 | 1,915.00 | 1,920.00 | 1,920.00 | 1,702,000 |
| 14 Mar 2024 | 1,940.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1,446,200 |
| 13 Mar 2024 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,931,400 |
| 08 Mar 2024 | 1,975.00 | 2,010.00 | 1,965.00 | 2,000.00 | 2,000.00 | 1,936,400 |
| 07 Mar 2024 | 1,990.00 | 1,990.00 | 1,955.00 | 1,960.00 | 1,960.00 | 2,096,900 |
| 06 Mar 2024 | 1,980.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | 843,900 |
| 05 Mar 2024 | 2,000.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | 2,714,600 |
| 04 Mar 2024 | 2,030.00 | 2,040.00 | 1,995.00 | 2,000.00 | 2,000.00 | 1,240,700 |
| 01 Mar 2024 | 2,100.00 | 2,100.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,548,200 |
| 29 Feb 2024 | 1,990.00 | 2,100.00 | 1,990.00 | 2,100.00 | 2,100.00 | 11,276,400 |
| 28 Feb 2024 | 2,010.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,990.00 | 1,344,200 |
| 27 Feb 2024 | 1,960.00 | 2,020.00 | 1,945.00 | 2,000.00 | 2,000.00 | 1,276,600 |
| 26 Feb 2024 | 1,930.00 | 1,960.00 | 1,910.00 | 1,945.00 | 1,945.00 | 2,636,100 |
| 23 Feb 2024 | 1,960.00 | 1,985.00 | 1,930.00 | 1,930.00 | 1,930.00 | 2,759,500 |
| 22 Feb 2024 | 2,000.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2,058,600 |
| 21 Feb 2024 | 2,040.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,644,500 |
| 20 Feb 2024 | 2,010.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 2,061,100 |
| 19 Feb 2024 | 2,050.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,729,100 |
| 16 Feb 2024 | 2,070.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 664,300 |
| 15 Feb 2024 | 2,110.00 | 2,120.00 | 2,070.00 | 2,090.00 | 2,090.00 | 1,426,700 |
| 13 Feb 2024 | 2,120.00 | 2,130.00 | 2,080.00 | 2,110.00 | 2,110.00 | 1,455,400 |
| 12 Feb 2024 | 2,100.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 2,004,800 |
| 07 Feb 2024 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1,755,900 |
| 06 Feb 2024 | 2,070.00 | 2,120.00 | 2,030.00 | 2,100.00 | 2,100.00 | 4,287,900 |
| 05 Feb 2024 | 2,030.00 | 2,080.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1,640,700 |
| 02 Feb 2024 | 2,090.00 | 2,090.00 | 2,020.00 | 2,030.00 | 2,030.00 | 3,367,200 |
| 01 Feb 2024 | 2,040.00 | 2,090.00 | 2,000.00 | 2,060.00 | 2,060.00 | 2,542,400 |
| 31 Jan 2024 | 2,090.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,668,300 |
| 30 Jan 2024 | 2,080.00 | 2,100.00 | 2,030.00 | 2,090.00 | 2,090.00 | 1,399,400 |
| 29 Jan 2024 | 1,995.00 | 2,100.00 | 1,995.00 | 2,080.00 | 2,080.00 | 1,428,500 |
| 26 Jan 2024 | 2,000.00 | 2,040.00 | 1,980.00 | 1,995.00 | 1,995.00 | 3,119,400 |
| 25 Jan 2024 | 2,080.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,506,500 |
| 24 Jan 2024 | 2,090.00 | 2,120.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1,671,100 |
| 23 Jan 2024 | 2,100.00 | 2,170.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,516,200 |
| 22 Jan 2024 | 2,180.00 | 2,220.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2,378,600 |
| 19 Jan 2024 | 2,180.00 | 2,230.00 | 2,130.00 | 2,190.00 | 2,190.00 | 7,010,800 |
| 18 Jan 2024 | 2,200.00 | 2,210.00 | 2,110.00 | 2,140.00 | 2,140.00 | 2,564,800 |
| 17 Jan 2024 | 2,180.00 | 2,240.00 | 2,140.00 | 2,180.00 | 2,180.00 | 4,328,500 |
| 16 Jan 2024 | 2,150.00 | 2,180.00 | 2,110.00 | 2,180.00 | 2,180.00 | 1,713,700 |
| 15 Jan 2024 | 2,250.00 | 2,260.00 | 2,130.00 | 2,140.00 | 2,140.00 | 2,848,800 |
| 12 Jan 2024 | 2,150.00 | 2,270.00 | 2,150.00 | 2,240.00 | 2,240.00 | 3,273,600 |
| 11 Jan 2024 | 2,120.00 | 2,170.00 | 2,080.00 | 2,150.00 | 2,150.00 | 1,856,500 |
| 10 Jan 2024 | 2,210.00 | 2,220.00 | 2,110.00 | 2,140.00 | 2,140.00 | 2,335,300 |
| 09 Jan 2024 | 2,030.00 | 2,200.00 | 2,030.00 | 2,180.00 | 2,180.00 | 6,172,500 |
| 08 Jan 2024 | 1,975.00 | 2,030.00 | 1,975.00 | 2,030.00 | 2,030.00 | 4,440,600 |
| 05 Jan 2024 | 1,980.00 | 2,030.00 | 1,965.00 | 1,975.00 | 1,975.00 | 2,209,800 |
| 04 Jan 2024 | 2,010.00 | 2,030.00 | 1,970.00 | 1,975.00 | 1,975.00 | 2,732,300 |
| 03 Jan 2024 | 2,020.00 | 2,060.00 | 1,995.00 | 2,000.00 | 2,000.00 | 2,086,300 |
| 02 Jan 2024 | 1,995.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1,971,800 |
| 29 Dec 2023 | 1,990.00 | 2,020.00 | 1,975.00 | 1,995.00 | 1,995.00 | 1,878,100 |
| 28 Dec 2023 | 1,985.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1,408,800 |
| 27 Dec 2023 | 1,955.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1,269,700 |
| 22 Dec 2023 | 1,935.00 | 1,965.00 | 1,935.00 | 1,955.00 | 1,955.00 | 1,744,000 |
| 21 Dec 2023 | 1,935.00 | 1,970.00 | 1,935.00 | 1,935.00 | 1,935.00 | 2,035,900 |
| 20 Dec 2023 | 1,935.00 | 1,975.00 | 1,925.00 | 1,930.00 | 1,930.00 | 2,256,500 |
| 19 Dec 2023 | 1,875.00 | 1,955.00 | 1,875.00 | 1,935.00 | 1,935.00 | 3,689,300 |
| 18 Dec 2023 | 1,845.00 | 1,890.00 | 1,815.00 | 1,875.00 | 1,875.00 | 1,664,100 |
| 15 Dec 2023 | 1,810.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,845.00 | 1,640,600 |
| 14 Dec 2023 | 1,835.00 | 1,840.00 | 1,790.00 | 1,795.00 | 1,795.00 | 2,147,100 |
| 13 Dec 2023 | 1,870.00 | 1,870.00 | 1,810.00 | 1,815.00 | 1,815.00 | 1,441,500 |
| 12 Dec 2023 | 1,820.00 | 1,880.00 | 1,815.00 | 1,870.00 | 1,870.00 | 2,229,900 |
| 11 Dec 2023 | 1,895.00 | 1,910.00 | 1,800.00 | 1,810.00 | 1,810.00 | 2,075,700 |
| 08 Dec 2023 | 1,950.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,890.00 | 1,560,500 |
| 07 Dec 2023 | 1,940.00 | 1,970.00 | 1,920.00 | 1,945.00 | 1,945.00 | 1,793,800 |
| 06 Dec 2023 | 1,935.00 | 1,955.00 | 1,910.00 | 1,940.00 | 1,940.00 | 2,349,500 |
| 05 Dec 2023 | 1,900.00 | 1,980.00 | 1,900.00 | 1,935.00 | 1,935.00 | 4,667,300 |
| 04 Dec 2023 | 1,870.00 | 1,925.00 | 1,855.00 | 1,900.00 | 1,900.00 | 3,631,600 |
| 01 Dec 2023 | 1,990.00 | 2,000.00 | 1,835.00 | 1,870.00 | 1,870.00 | 3,142,000 |
| 30 Nov 2023 | 1,835.00 | 2,000.00 | 1,780.00 | 2,000.00 | 2,000.00 | 5,957,200 |
| 29 Nov 2023 | 1,810.00 | 1,880.00 | 1,810.00 | 1,835.00 | 1,835.00 | 2,809,200 |
| 28 Nov 2023 | 1,885.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,805.00 | 2,578,000 |
| 27 Nov 2023 | 1,890.00 | 1,915.00 | 1,860.00 | 1,885.00 | 1,885.00 | 2,009,400 |
| 24 Nov 2023 | 1,920.00 | 1,955.00 | 1,890.00 | 1,890.00 | 1,890.00 | 2,385,500 |
| 23 Nov 2023 | 1,920.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,275,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.