Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 372.00 | 374.00 | 368.00 | 370.00 | 338.21 | 1,035,200 |
| 2024-08-06 | 368.00 | 374.00 | 356.00 | 372.00 | 340.04 | 6,172,200 |
| 2024-08-05 | 386.00 | 386.00 | 364.00 | 366.00 | 334.56 | 3,767,000 |
| 2024-08-02 | 388.00 | 388.00 | 380.00 | 386.00 | 352.84 | 2,467,800 |
| 2024-08-01 | 398.00 | 398.00 | 384.00 | 388.00 | 354.67 | 6,220,400 |
| 2024-07-31 | 390.00 | 398.00 | 390.00 | 392.00 | 358.32 | 4,226,200 |
| 2024-07-30 | 388.00 | 396.00 | 386.00 | 390.00 | 356.50 | 4,146,800 |
| 2024-07-29 | 390.00 | 398.00 | 386.00 | 386.00 | 352.84 | 5,409,200 |
| 2024-07-26 | 386.00 | 392.00 | 380.00 | 390.00 | 356.50 | 6,466,000 |
| 2024-07-25 | 368.00 | 390.00 | 364.00 | 386.00 | 352.84 | 7,527,900 |
| 2024-07-24 | 370.00 | 372.00 | 366.00 | 368.00 | 336.39 | 1,493,400 |
| 2024-07-23 | 366.00 | 370.00 | 366.00 | 368.00 | 336.39 | 494,300 |
| 2024-07-22 | 364.00 | 370.00 | 364.00 | 366.00 | 334.56 | 515,600 |
| 2024-07-19 | 366.00 | 366.00 | 364.00 | 364.00 | 332.73 | 660,900 |
| 2024-07-18 | 364.00 | 368.00 | 362.00 | 366.00 | 334.56 | 406,800 |
| 2024-07-17 | 364.00 | 368.00 | 362.00 | 364.00 | 332.73 | 949,400 |
| 2024-07-16 | 366.00 | 366.00 | 364.00 | 364.00 | 332.73 | 430,000 |
| 2024-07-15 | 370.00 | 370.00 | 364.00 | 366.00 | 334.56 | 1,561,500 |
| 2024-07-12 | 366.00 | 370.00 | 364.00 | 368.00 | 336.39 | 1,983,600 |
| 2024-07-11 | 366.00 | 368.00 | 362.00 | 366.00 | 334.56 | 933,300 |
| 2024-07-10 | 366.00 | 366.00 | 362.00 | 366.00 | 334.56 | 764,800 |
| 2024-07-09 | 364.00 | 368.00 | 362.00 | 362.00 | 330.90 | 1,147,300 |
| 2024-07-08 | 358.00 | 366.00 | 358.00 | 364.00 | 332.73 | 1,126,100 |
| 2024-07-05 | 372.00 | 372.00 | 368.00 | 370.00 | 329.07 | 1,596,400 |
| 2024-07-04 | 370.00 | 372.00 | 366.00 | 372.00 | 330.85 | 575,100 |
| 2024-07-03 | 366.00 | 376.00 | 364.00 | 368.00 | 327.29 | 2,306,000 |
| 2024-07-02 | 360.00 | 366.00 | 360.00 | 366.00 | 325.52 | 1,317,400 |
| 2024-07-01 | 362.00 | 362.00 | 360.00 | 360.00 | 320.18 | 634,600 |
| 2024-06-28 | 362.00 | 364.00 | 358.00 | 362.00 | 321.96 | 1,031,500 |
| 2024-06-27 | 362.00 | 364.00 | 360.00 | 362.00 | 321.96 | 269,100 |
| 2024-06-26 | 364.00 | 364.00 | 358.00 | 360.00 | 320.18 | 669,800 |
| 2024-06-25 | 360.00 | 364.00 | 360.00 | 362.00 | 321.96 | 222,700 |
| 2024-06-24 | 358.00 | 362.00 | 354.00 | 360.00 | 320.18 | 414,100 |
| 2024-06-21 | 356.00 | 358.00 | 352.00 | 358.00 | 318.40 | 383,900 |
| 2024-06-20 | 356.00 | 356.00 | 350.00 | 356.00 | 316.62 | 407,100 |
| 2024-06-19 | 358.00 | 358.00 | 350.00 | 356.00 | 316.62 | 2,321,100 |
| 2024-06-14 | 362.00 | 362.00 | 358.00 | 358.00 | 318.40 | 482,300 |
| 2024-06-13 | 362.00 | 362.00 | 358.00 | 360.00 | 320.18 | 219,300 |
| 2024-06-12 | 360.00 | 364.00 | 358.00 | 360.00 | 320.18 | 669,700 |
| 2024-06-11 | 362.00 | 364.00 | 360.00 | 360.00 | 320.18 | 957,600 |
| 2024-06-10 | 362.00 | 368.00 | 360.00 | 362.00 | 321.96 | 1,368,100 |
| 2024-06-07 | 364.00 | 366.00 | 360.00 | 362.00 | 321.96 | 1,305,800 |
| 2024-06-06 | 366.00 | 370.00 | 362.00 | 362.00 | 321.96 | 3,026,900 |
| 2024-06-05 | 366.00 | 370.00 | 364.00 | 368.00 | 327.29 | 1,454,500 |
| 2024-06-04 | 368.00 | 372.00 | 364.00 | 366.00 | 325.52 | 3,238,500 |
| 2024-06-03 | 372.00 | 374.00 | 366.00 | 368.00 | 327.29 | 2,871,600 |
| 2024-05-31 | 372.00 | 374.00 | 366.00 | 372.00 | 330.85 | 1,720,200 |
| 2024-05-30 | 372.00 | 374.00 | 368.00 | 372.00 | 330.85 | 1,111,000 |
| 2024-05-29 | 370.00 | 374.00 | 368.00 | 372.00 | 330.85 | 1,881,700 |
| 2024-05-28 | 368.00 | 374.00 | 368.00 | 372.00 | 330.85 | 1,487,200 |
| 2024-05-27 | 374.00 | 374.00 | 368.00 | 368.00 | 327.29 | 1,368,700 |
| 2024-05-22 | 372.00 | 374.00 | 370.00 | 372.00 | 330.85 | 595,900 |
| 2024-05-21 | 374.00 | 374.00 | 370.00 | 370.00 | 329.07 | 840,500 |
| 2024-05-20 | 366.00 | 374.00 | 364.00 | 370.00 | 329.07 | 3,654,500 |
| 2024-05-17 | 366.00 | 372.00 | 366.00 | 366.00 | 325.52 | 1,718,900 |
| 2024-05-16 | 366.00 | 372.00 | 364.00 | 366.00 | 325.52 | 1,572,400 |
| 2024-05-15 | 366.00 | 368.00 | 364.00 | 368.00 | 327.29 | 1,564,100 |
| 2024-05-14 | 366.00 | 370.00 | 362.00 | 366.00 | 325.52 | 1,821,800 |
| 2024-05-13 | 370.00 | 372.00 | 364.00 | 364.00 | 323.74 | 1,611,500 |
| 2024-05-08 | 368.00 | 374.00 | 368.00 | 370.00 | 329.07 | 1,286,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 26.0000 IDR |
| 2025-07-01 | 20.0000 IDR |
| 2024-07-08 | 10.0000 IDR |
| 2023-07-06 | 15.0000 IDR |
| 2023-07-04 | 100,000.0000 IDR |
| 2022-08-01 | 13.0000 IDR |
| 2021-09-06 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.