What is the all time high of SMSM?

PT Selamat Sempurna Tbk (SMSM) closed at its highest ever adjusted price, IDR 2,027, on Oct 11, 2023. Its lowest close was IDR 19.64 on May 18, 2006.

How much has SMSM returned over the last 10 years?

+150.3% in price terms from the close ten years before Sep 28, 2026, which is +9.6% a year compounded. Over one year the return is -5.2%; over five years +67.3%.

What was the worst drawdown in SMSM history?

-74.7% from the Aug 4, 2008 peak to the Apr 24, 2009 trough on adjusted closes; the previous peak was regained on Jan 4, 2010.

How far back does SMSM historical data go?

The daily series starts on Jan 7, 2002 and runs to Sep 28, 2026: 6,132 trading sessions across 24.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SMSM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SMSM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 7, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SMSM?

Among complete calendar years, 2012 was the best at +97.3% and 2005 the worst at -28.1%, measured close to close.

IDX · SMSM · stock

PT Selamat Sempurna Tbk (SMSM) stock price history

Every IDX trading session of PT Selamat Sempurna Tbk from Jan 7, 2002 to Sep 28, 2026: 6,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMSM data, free key Year by year table

SMSM adjusted close, 2002 to 2026

SMSMPT Selamat Sempurna Tbk

IDR 1,670-5.2% over one year

IDR 2,027
All time high, 2023: IDR 1,841
52 week high, IDR 1,530 low: 6,132
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

SMSM key facts

PT Selamat Sempurna Tbk (SMSM) closed at IDR 1,670 on Sep 28, 2026 on IDX.
SMSM's all time high close is IDR 2,027, set on Oct 11, 2023; its all time low close is IDR 19.64 on May 18, 2006.
SMSM's 52 week range is IDR 1,530 to IDR 1,841.
SMSM returned -5.2% over the year to Sep 28, 2026 and +67.3% over five years.
Over ten years SMSM returned +150%, +9.6% a year compounded.
SMSM's deepest drawdown was -74.7% from Aug 4, 2008 to Apr 24, 2009.
DataCedar holds 6,132 daily sessions of SMSM history from Jan 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMSM price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMSM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.6%
3 months	+5.8%
6 months	-2.4%
Year to date	-0.7%
1 year	-5.2%
3 years	+2.0%
5 years	+67.3%
10 years	+150.3%
Since Jan 7, 2002	+7,117%
Compound annual growth, 24.7 years	+18.9%

SMSM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,027 on Oct 11, 2023
All time low close: IDR 19.64 on May 18, 2006
52 week high: IDR 1,841 on Nov 3, 2025
52 week low: IDR 1,530 on Jun 8, 2026
Deepest drawdown: -74.7% from Aug 4, 2008 to Apr 24, 2009, recovered Jan 4, 2010
Best single session: +24.7% on May 15, 2009
Worst single session: -25.0% on Jan 22, 2009
Volatility, 1 year annualised: 18.6%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2002: 72.2×
Best calendar year: 2012, +97%
Worst calendar year: 2005, -28%

SMSM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 7, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,692	IDR 1,828	IDR 1,530	IDR 1,670	-0.7%	390.3M	179
2025	IDR 1,711	IDR 1,935	IDR 1,460	IDR 1,683	-1.2%	391.5M	236
2024	IDR 1,663	IDR 1,971	IDR 1,307	IDR 1,702	+2.4%	585.3M	237
2023	IDR 1,209	IDR 2,068	IDR 1,118	IDR 1,663	+37.5%	1.1B	239
2022	IDR 1,011	IDR 1,264	IDR 912.06	IDR 1,209	+20.0%	568.1M	246
2021	IDR 971.96	IDR 1,199	IDR 820.54	IDR 1,008	+3.3%	204.4M	247
2020	IDR 998.25	IDR 1,066	IDR 665.50	IDR 975.49	-2.6%	694.5M	242
2019	IDR 905.85	IDR 1,181	IDR 831.24	IDR 1,002	+10.6%	1.1B	258
2018	IDR 782.77	IDR 1,029	IDR 729.75	IDR 905.85	+15.7%	613M	261
2017	IDR 590.62	IDR 835.78	IDR 500.22	IDR 782.77	+32.5%	356.9M	254
2016	IDR 688.40	IDR 708.06	IDR 533.36	IDR 590.62	-14.0%	123.3M	246
2015	IDR 654.66	IDR 779.32	IDR 607.37	IDR 686.96	+2.9%	242.2M	245
2014	IDR 481.84	IDR 709.45	IDR 408.55	IDR 667.31	+42.5%	190.7M	244
2013	IDR 320.92	IDR 536.13	IDR 307.69	IDR 468.27	+40.1%	840.1M	244
2012	IDR 171.89	IDR 356.30	IDR 169.40	IDR 334.16	+97.3%	987.4M	246
2011	IDR 125.31	IDR 185.59	IDR 114.77	IDR 169.40	+35.2%	1.3B	247
2010	IDR 87.97	IDR 153.41	IDR 76.17	IDR 125.31	+55.7%	6.7B	245
2009	IDR 56.71	IDR 80.46	IDR 21.81	IDR 80.46	+41.9%	24.1M	244
2008	IDR 36.10	IDR 91.61	IDR 29.38	IDR 56.71	+57.1%	662.4M	239
2007	IDR 26.78	IDR 36.10	IDR 21.04	IDR 36.10	+34.8%	11.5M	247
2006	IDR 22.55	IDR 27.55	IDR 18.19	IDR 26.78	+20.7%	17.6M	259
2005	IDR 30.85	IDR 30.85	IDR 20.46	IDR 22.19	-28.1%	800K	247
2004	IDR 32.19	IDR 32.86	IDR 30.85	IDR 30.85	-4.2%	656K	262
2003	IDR 30.18	IDR 35.21	IDR 30.18	IDR 32.19	+6.7%	15.9M	261
2002	IDR 23.47	IDR 33.20	IDR 19.79	IDR 30.18	n/a	268.5M	257

SMSM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,670	-2.6%
August 2026	IDR 1,715	-2.0%
July 2026	IDR 1,750	+11.5%
June 2026	IDR 1,569	-5.9%
May 2026	IDR 1,667	-4.0%
April 2026	IDR 1,736	+2.3%
March 2026	IDR 1,697	-3.6%
February 2026	IDR 1,760	+4.6%
January 2026	IDR 1,683	0.0%
December 2025	IDR 1,683	+5.4%
November 2025	IDR 1,596	-12.0%
October 2025	IDR 1,813	+3.8%

About the SMSM data

Daily bars. 6,132 sessions from Jan 7, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SMLE PT Sinergi Multi Lestarindo Tbk
SMMA PT Sinar Mas Multiartha Tbk
SMMT PT Golden Eagle Energy Tbk
SMRA PT Summarecon Agung Tbk
SNLK PT Sunter Lakeside Hotel Tbk
SOCI PT Soechi Lines Tbk
SOFA PT Solusi Environment Asia Tbk
SOHO PT Soho Global Health Tbk

Browse IDX

Historical data guides

Common questions

SMSM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market