Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 370.00 | 374.00 | 370.00 | 370.00 | 329.07 | 1,430,400 |
| 2024-05-06 | 372.00 | 374.00 | 368.00 | 370.00 | 329.07 | 837,000 |
| 2024-05-03 | 370.00 | 372.00 | 368.00 | 372.00 | 330.85 | 541,100 |
| 2024-05-02 | 362.00 | 372.00 | 362.00 | 368.00 | 327.29 | 1,715,600 |
| 2024-04-30 | 362.00 | 362.00 | 358.00 | 362.00 | 321.96 | 1,170,600 |
| 2024-04-29 | 362.00 | 362.00 | 350.00 | 358.00 | 318.40 | 2,300,800 |
| 2024-04-26 | 364.00 | 366.00 | 360.00 | 362.00 | 321.96 | 1,220,500 |
| 2024-04-25 | 364.00 | 364.00 | 360.00 | 364.00 | 323.74 | 1,398,200 |
| 2024-04-24 | 362.00 | 370.00 | 362.00 | 362.00 | 321.96 | 751,500 |
| 2024-04-23 | 364.00 | 368.00 | 362.00 | 362.00 | 321.96 | 1,199,100 |
| 2024-04-22 | 366.00 | 368.00 | 362.00 | 364.00 | 323.74 | 666,600 |
| 2024-04-19 | 374.00 | 374.00 | 364.00 | 364.00 | 323.74 | 1,327,700 |
| 2024-04-18 | 380.00 | 380.00 | 368.00 | 374.00 | 332.63 | 1,458,100 |
| 2024-04-17 | 382.00 | 386.00 | 378.00 | 380.00 | 337.97 | 904,500 |
| 2024-04-16 | 386.00 | 386.00 | 378.00 | 382.00 | 339.75 | 900,700 |
| 2024-04-05 | 386.00 | 392.00 | 386.00 | 386.00 | 343.30 | 671,400 |
| 2024-04-04 | 392.00 | 396.00 | 386.00 | 386.00 | 343.30 | 4,440,300 |
| 2024-04-03 | 380.00 | 392.00 | 380.00 | 390.00 | 346.86 | 5,293,100 |
| 2024-04-02 | 380.00 | 382.00 | 376.00 | 382.00 | 339.75 | 2,067,800 |
| 2024-04-01 | 382.00 | 386.00 | 374.00 | 378.00 | 336.19 | 1,331,100 |
| 2024-03-28 | 390.00 | 390.00 | 380.00 | 382.00 | 339.75 | 1,270,400 |
| 2024-03-27 | 388.00 | 388.00 | 384.00 | 386.00 | 343.30 | 1,250,600 |
| 2024-03-26 | 390.00 | 390.00 | 384.00 | 388.00 | 345.08 | 1,586,300 |
| 2024-03-25 | 390.00 | 390.00 | 384.00 | 388.00 | 345.08 | 1,077,300 |
| 2024-03-22 | 386.00 | 388.00 | 382.00 | 386.00 | 343.30 | 975,400 |
| 2024-03-21 | 380.00 | 388.00 | 378.00 | 382.00 | 339.75 | 1,105,400 |
| 2024-03-20 | 380.00 | 382.00 | 376.00 | 380.00 | 337.97 | 1,526,100 |
| 2024-03-19 | 386.00 | 392.00 | 380.00 | 382.00 | 339.75 | 1,937,200 |
| 2024-03-18 | 378.00 | 394.00 | 374.00 | 386.00 | 343.30 | 6,916,300 |
| 2024-03-15 | 380.00 | 380.00 | 374.00 | 378.00 | 336.19 | 413,500 |
| 2024-03-14 | 376.00 | 380.00 | 372.00 | 378.00 | 336.19 | 1,975,400 |
| 2024-03-13 | 374.00 | 380.00 | 354.00 | 376.00 | 334.41 | 1,967,200 |
| 2024-03-08 | 372.00 | 372.00 | 368.00 | 370.00 | 329.07 | 572,500 |
| 2024-03-07 | 370.00 | 374.00 | 368.00 | 370.00 | 329.07 | 1,205,500 |
| 2024-03-06 | 366.00 | 374.00 | 364.00 | 370.00 | 329.07 | 2,268,200 |
| 2024-03-05 | 368.00 | 370.00 | 364.00 | 366.00 | 325.52 | 1,159,500 |
| 2024-03-04 | 362.00 | 370.00 | 360.00 | 368.00 | 327.29 | 1,852,400 |
| 2024-03-01 | 362.00 | 364.00 | 360.00 | 360.00 | 320.18 | 1,534,600 |
| 2024-02-29 | 360.00 | 362.00 | 354.00 | 360.00 | 320.18 | 1,889,200 |
| 2024-02-28 | 360.00 | 360.00 | 356.00 | 360.00 | 320.18 | 579,500 |
| 2024-02-27 | 362.00 | 364.00 | 358.00 | 360.00 | 320.18 | 782,800 |
| 2024-02-26 | 360.00 | 362.00 | 358.00 | 362.00 | 321.96 | 526,100 |
| 2024-02-23 | 364.00 | 364.00 | 360.00 | 360.00 | 320.18 | 1,796,100 |
| 2024-02-22 | 362.00 | 366.00 | 358.00 | 364.00 | 323.74 | 897,600 |
| 2024-02-21 | 362.00 | 364.00 | 360.00 | 362.00 | 321.96 | 830,200 |
| 2024-02-20 | 362.00 | 364.00 | 360.00 | 362.00 | 321.96 | 482,000 |
| 2024-02-19 | 360.00 | 366.00 | 360.00 | 360.00 | 320.18 | 1,951,500 |
| 2024-02-16 | 362.00 | 364.00 | 358.00 | 360.00 | 320.18 | 4,686,500 |
| 2024-02-15 | 362.00 | 370.00 | 360.00 | 362.00 | 321.96 | 1,990,100 |
| 2024-02-13 | 362.00 | 364.00 | 358.00 | 360.00 | 320.18 | 1,434,600 |
| 2024-02-12 | 362.00 | 364.00 | 356.00 | 362.00 | 321.96 | 2,171,400 |
| 2024-02-07 | 360.00 | 364.00 | 358.00 | 360.00 | 320.18 | 1,514,900 |
| 2024-02-06 | 360.00 | 364.00 | 354.00 | 362.00 | 321.96 | 1,701,300 |
| 2024-02-05 | 364.00 | 366.00 | 360.00 | 360.00 | 320.18 | 1,248,300 |
| 2024-02-02 | 366.00 | 368.00 | 362.00 | 364.00 | 323.74 | 667,700 |
| 2024-02-01 | 368.00 | 370.00 | 364.00 | 364.00 | 323.74 | 1,392,200 |
| 2024-01-31 | 366.00 | 368.00 | 364.00 | 366.00 | 325.52 | 1,105,800 |
| 2024-01-30 | 366.00 | 370.00 | 364.00 | 366.00 | 325.52 | 692,100 |
| 2024-01-29 | 368.00 | 372.00 | 364.00 | 366.00 | 325.52 | 1,909,700 |
| 2024-01-26 | 370.00 | 374.00 | 366.00 | 366.00 | 325.52 | 1,071,700 |
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.