Price History - SMSM

Kembali ke Company
Ticker: SMSM
Company: Selamat Sempurna Tbk
Date Open High Low Close Volume Value
02-Nov-2023 2,000.00 2,030.00 1,950.00 1,960.00 4,231,500 0
01-Nov-2023 2,170.00 2,180.00 1,985.00 2,000.00 3,565,700 0
31-Oct-2023 2,190.00 2,200.00 2,090.00 2,170.00 5,205,600 0
30-Oct-2023 2,150.00 2,180.00 2,090.00 2,160.00 3,131,100 0
27-Oct-2023 2,130.00 2,160.00 2,080.00 2,140.00 2,180,600 0
26-Oct-2023 2,140.00 2,140.00 2,050.00 2,070.00 4,288,900 0
25-Oct-2023 2,180.00 2,200.00 2,110.00 2,130.00 2,123,300 0
24-Oct-2023 2,140.00 2,220.00 2,130.00 2,170.00 3,856,000 0
23-Oct-2023 2,110.00 2,170.00 2,100.00 2,140.00 2,669,600 0
20-Oct-2023 2,140.00 2,190.00 2,100.00 2,110.00 4,997,100 0
19-Oct-2023 2,150.00 2,190.00 2,100.00 2,140.00 6,365,100 0
18-Oct-2023 2,250.00 2,300.00 2,140.00 2,140.00 27,402,500 0
17-Oct-2023 2,350.00 2,430.00 2,210.00 2,250.00 7,912,300 0
16-Oct-2023 2,330.00 2,400.00 2,280.00 2,350.00 7,060,700 0
13-Oct-2023 2,320.00 2,420.00 2,280.00 2,340.00 10,008,400 0
12-Oct-2023 2,470.00 2,520.00 2,310.00 2,310.00 10,282,900 0
11-Oct-2023 2,290.00 2,480.00 2,290.00 2,470.00 14,552,800 0
10-Oct-2023 2,260.00 2,350.00 2,200.00 2,290.00 6,918,700 0
09-Oct-2023 2,130.00 2,390.00 2,130.00 2,260.00 11,728,100 0
06-Oct-2023 2,160.00 2,210.00 2,100.00 2,130.00 4,112,000 0
05-Oct-2023 2,130.00 2,160.00 2,100.00 2,160.00 5,998,300 0
04-Oct-2023 2,220.00 2,250.00 2,110.00 2,130.00 3,269,900 0
03-Oct-2023 2,190.00 2,280.00 2,170.00 2,220.00 5,102,100 0
02-Oct-2023 2,120.00 2,220.00 2,120.00 2,190.00 10,889,300 0
29-Sep-2023 1,995.00 2,180.00 1,995.00 2,120.00 13,619,300 0
27-Sep-2023 1,980.00 2,000.00 1,950.00 1,995.00 1,019,100 0
26-Sep-2023 2,000.00 2,030.00 1,940.00 1,955.00 2,990,600 0
25-Sep-2023 2,010.00 2,020.00 1,975.00 2,010.00 2,559,800 0
22-Sep-2023 2,060.00 2,060.00 1,995.00 2,010.00 1,897,900 0
21-Sep-2023 2,090.00 2,090.00 2,040.00 2,060.00 1,986,200 0
20-Sep-2023 2,050.00 2,090.00 2,020.00 2,060.00 5,818,900 0
19-Sep-2023 2,060.00 2,080.00 2,020.00 2,060.00 4,008,400 0
18-Sep-2023 2,020.00 2,060.00 1,990.00 2,060.00 6,381,900 0
15-Sep-2023 2,000.00 2,030.00 1,995.00 1,995.00 2,584,100 0
14-Sep-2023 1,975.00 2,020.00 1,975.00 2,000.00 4,837,600 0
13-Sep-2023 1,980.00 2,000.00 1,960.00 1,975.00 3,871,100 0
12-Sep-2023 2,000.00 2,010.00 1,955.00 1,975.00 4,737,100 0
11-Sep-2023 1,955.00 2,030.00 1,950.00 2,010.00 5,883,000 0
08-Sep-2023 1,965.00 1,980.00 1,935.00 1,950.00 4,102,100 0
07-Sep-2023 1,965.00 1,985.00 1,950.00 1,965.00 3,939,900 0
06-Sep-2023 1,945.00 1,975.00 1,935.00 1,965.00 3,686,200 0
05-Sep-2023 1,965.00 1,985.00 1,930.00 1,945.00 8,998,100 0
04-Sep-2023 2,000.00 2,020.00 1,940.00 1,965.00 5,311,700 0
01-Sep-2023 2,050.00 2,100.00 1,995.00 2,000.00 8,925,600 0
31-Aug-2023 2,040.00 2,140.00 2,020.00 2,040.00 32,728,400 0
30-Aug-2023 2,020.00 2,090.00 2,010.00 2,040.00 9,436,800 0
29-Aug-2023 2,060.00 2,070.00 2,010.00 2,010.00 5,768,700 0
28-Aug-2023 2,070.00 2,090.00 2,040.00 2,070.00 4,099,200 0
25-Aug-2023 2,070.00 2,090.00 2,000.00 2,070.00 6,692,100 0
24-Aug-2023 2,090.00 2,110.00 2,030.00 2,060.00 6,475,100 0
23-Aug-2023 2,130.00 2,170.00 2,070.00 2,090.00 4,444,100 0
22-Aug-2023 2,130.00 2,140.00 2,050.00 2,130.00 6,096,200 0
21-Aug-2023 2,080.00 2,160.00 2,070.00 2,120.00 5,597,900 0
18-Aug-2023 2,100.00 2,110.00 2,010.00 2,080.00 6,093,400 0
16-Aug-2023 2,190.00 2,190.00 2,070.00 2,100.00 6,477,100 0
15-Aug-2023 2,170.00 2,190.00 2,150.00 2,190.00 8,376,400 0
14-Aug-2023 2,080.00 2,180.00 2,060.00 2,170.00 10,080,300 0
11-Aug-2023 2,120.00 2,160.00 2,050.00 2,080.00 16,301,700 0
10-Aug-2023 2,120.00 2,130.00 2,010.00 2,060.00 8,463,300 0
09-Aug-2023 2,020.00 2,200.00 1,995.00 2,120.00 16,314,300 0
08-Aug-2023 2,010.00 2,030.00 1,960.00 2,000.00 5,714,900 0
07-Aug-2023 2,030.00 2,140.00 1,995.00 2,020.00 7,864,300 0
04-Aug-2023 2,010.00 2,100.00 2,000.00 2,030.00 5,685,000 0
03-Aug-2023 2,000.00 2,020.00 1,965.00 2,000.00 3,286,600 0
02-Aug-2023 2,040.00 2,090.00 1,955.00 2,000.00 3,944,300 0
01-Aug-2023 2,020.00 2,090.00 1,995.00 2,040.00 5,606,900 0
31-Jul-2023 2,000.00 2,030.00 1,985.00 2,000.00 3,594,900 0
28-Jul-2023 1,980.00 2,020.00 1,965.00 1,995.00 6,859,900 0
27-Jul-2023 2,030.00 2,040.00 1,955.00 1,975.00 6,340,100 0
26-Jul-2023 2,010.00 2,070.00 1,995.00 2,030.00 3,654,000 0
25-Jul-2023 2,010.00 2,050.00 2,000.00 2,010.00 4,234,300 0
24-Jul-2023 2,070.00 2,080.00 1,995.00 2,010.00 3,975,000 0
21-Jul-2023 2,080.00 2,120.00 2,030.00 2,070.00 4,698,500 0
20-Jul-2023 2,030.00 2,160.00 2,010.00 2,050.00 7,660,000 0
18-Jul-2023 2,010.00 2,100.00 1,990.00 2,030.00 3,975,300 0
17-Jul-2023 2,030.00 2,070.00 1,990.00 2,010.00 3,369,700 0
14-Jul-2023 2,060.00 2,140.00 1,980.00 2,030.00 12,001,100 0
13-Jul-2023 1,985.00 2,130.00 1,985.00 2,060.00 15,634,200 0
12-Jul-2023 1,900.00 2,100.00 1,895.00 1,985.00 6,099,000 0
11-Jul-2023 1,870.00 1,930.00 1,865.00 1,895.00 4,045,400 0
10-Jul-2023 1,890.00 1,895.00 1,840.00 1,870.00 3,433,900 0
07-Jul-2023 1,870.00 1,945.00 1,860.00 1,890.00 2,289,100 0
06-Jul-2023 1,900.00 1,965.00 1,835.00 1,870.00 4,578,100 0
05-Jul-2023 1,835.00 1,945.00 1,830.00 1,900.00 5,040,800 0
04-Jul-2023 1,825.00 1,870.00 1,765.00 1,835.00 3,203,600 0
03-Jul-2023 1,750.00 1,865.00 1,750.00 1,825.00 4,934,000 0
27-Jun-2023 1,695.00 1,785.00 1,645.00 1,750.00 4,029,900 0
26-Jun-2023 1,790.00 1,800.00 1,685.00 1,695.00 4,086,800 0
23-Jun-2023 1,785.00 1,820.00 1,785.00 1,790.00 3,562,200 0
22-Jun-2023 1,805.00 1,810.00 1,765.00 1,790.00 2,166,900 0
21-Jun-2023 1,815.00 1,850.00 1,800.00 1,800.00 3,296,500 0
20-Jun-2023 1,815.00 1,845.00 1,800.00 1,815.00 3,270,100 0
19-Jun-2023 1,775.00 1,825.00 1,760.00 1,815.00 4,684,300 0
16-Jun-2023 1,815.00 1,825.00 1,765.00 1,775.00 3,278,600 0
15-Jun-2023 1,865.00 1,870.00 1,810.00 1,815.00 2,325,000 0
14-Jun-2023 1,875.00 1,910.00 1,830.00 1,860.00 3,420,100 0
13-Jun-2023 1,800.00 1,885.00 1,800.00 1,875.00 4,191,800 0
12-Jun-2023 1,800.00 1,820.00 1,785.00 1,800.00 2,738,200 0
09-Jun-2023 1,765.00 1,830.00 1,760.00 1,785.00 2,162,900 0
08-Jun-2023 1,780.00 1,820.00 1,765.00 1,765.00 2,455,500 0