Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 370.00 | 374.00 | 366.00 | 366.00 | 325.52 | 1,071,700 |
| 2024-01-25 | 374.00 | 374.00 | 370.00 | 370.00 | 329.07 | 965,000 |
| 2024-01-24 | 376.00 | 376.00 | 370.00 | 374.00 | 332.63 | 1,946,400 |
| 2024-01-23 | 374.00 | 380.00 | 372.00 | 374.00 | 332.63 | 783,300 |
| 2024-01-22 | 380.00 | 380.00 | 374.00 | 374.00 | 332.63 | 979,800 |
| 2024-01-19 | 380.00 | 380.00 | 376.00 | 376.00 | 334.41 | 1,021,000 |
| 2024-01-18 | 376.00 | 380.00 | 376.00 | 380.00 | 337.97 | 389,500 |
| 2024-01-17 | 378.00 | 380.00 | 376.00 | 378.00 | 336.19 | 435,100 |
| 2024-01-16 | 378.00 | 380.00 | 376.00 | 376.00 | 334.41 | 864,300 |
| 2024-01-15 | 378.00 | 380.00 | 376.00 | 376.00 | 334.41 | 680,700 |
| 2024-01-12 | 380.00 | 382.00 | 378.00 | 378.00 | 336.19 | 126,400 |
| 2024-01-11 | 378.00 | 382.00 | 378.00 | 378.00 | 336.19 | 460,900 |
| 2024-01-10 | 378.00 | 382.00 | 376.00 | 376.00 | 334.41 | 577,700 |
| 2024-01-09 | 378.00 | 380.00 | 376.00 | 378.00 | 336.19 | 626,000 |
| 2024-01-08 | 382.00 | 384.00 | 374.00 | 376.00 | 334.41 | 1,544,800 |
| 2024-01-05 | 382.00 | 384.00 | 380.00 | 382.00 | 339.75 | 1,018,400 |
| 2024-01-04 | 382.00 | 390.00 | 380.00 | 382.00 | 339.75 | 1,879,600 |
| 2024-01-03 | 378.00 | 384.00 | 378.00 | 380.00 | 337.97 | 1,035,500 |
| 2024-01-02 | 376.00 | 378.00 | 374.00 | 378.00 | 336.19 | 626,900 |
| 2023-12-29 | 376.00 | 378.00 | 374.00 | 376.00 | 334.41 | 423,100 |
| 2023-12-28 | 374.00 | 378.00 | 374.00 | 376.00 | 334.41 | 553,100 |
| 2023-12-27 | 376.00 | 380.00 | 372.00 | 374.00 | 332.63 | 682,000 |
| 2023-12-22 | 380.00 | 380.00 | 370.00 | 376.00 | 334.41 | 1,088,000 |
| 2023-12-21 | 378.00 | 380.00 | 376.00 | 380.00 | 337.97 | 471,100 |
| 2023-12-20 | 376.00 | 378.00 | 374.00 | 378.00 | 336.19 | 325,700 |
| 2023-12-19 | 378.00 | 378.00 | 374.00 | 376.00 | 334.41 | 225,500 |
| 2023-12-18 | 372.00 | 380.00 | 370.00 | 378.00 | 336.19 | 1,337,900 |
| 2023-12-15 | 376.00 | 376.00 | 372.00 | 372.00 | 330.85 | 670,600 |
| 2023-12-14 | 372.00 | 376.00 | 372.00 | 374.00 | 332.63 | 357,300 |
| 2023-12-13 | 370.00 | 374.00 | 370.00 | 372.00 | 330.85 | 191,000 |
| 2023-12-12 | 372.00 | 376.00 | 370.00 | 370.00 | 329.07 | 1,404,700 |
| 2023-12-11 | 376.00 | 386.00 | 370.00 | 370.00 | 329.07 | 2,169,800 |
| 2023-12-08 | 378.00 | 380.00 | 376.00 | 378.00 | 336.19 | 773,300 |
| 2023-12-07 | 384.00 | 386.00 | 378.00 | 378.00 | 336.19 | 1,281,500 |
| 2023-12-06 | 380.00 | 386.00 | 380.00 | 386.00 | 343.30 | 738,000 |
| 2023-12-05 | 382.00 | 386.00 | 380.00 | 380.00 | 337.97 | 979,100 |
| 2023-12-04 | 384.00 | 386.00 | 380.00 | 382.00 | 339.75 | 378,100 |
| 2023-12-01 | 382.00 | 386.00 | 380.00 | 380.00 | 337.97 | 381,400 |
| 2023-11-30 | 388.00 | 388.00 | 382.00 | 384.00 | 341.52 | 568,400 |
| 2023-11-29 | 386.00 | 388.00 | 382.00 | 388.00 | 345.08 | 915,800 |
| 2023-11-28 | 382.00 | 390.00 | 380.00 | 386.00 | 343.30 | 1,293,400 |
| 2023-11-27 | 380.00 | 384.00 | 380.00 | 382.00 | 339.75 | 931,600 |
| 2023-11-24 | 384.00 | 384.00 | 380.00 | 380.00 | 337.97 | 463,300 |
| 2023-11-23 | 380.00 | 384.00 | 378.00 | 382.00 | 339.75 | 282,000 |
| 2023-11-22 | 380.00 | 384.00 | 380.00 | 380.00 | 337.97 | 1,642,100 |
| 2023-11-21 | 382.00 | 382.00 | 380.00 | 382.00 | 339.75 | 445,400 |
| 2023-11-20 | 382.00 | 386.00 | 380.00 | 382.00 | 339.75 | 448,500 |
| 2023-11-17 | 384.00 | 388.00 | 382.00 | 382.00 | 339.75 | 250,100 |
| 2023-11-16 | 388.00 | 390.00 | 382.00 | 386.00 | 343.30 | 224,800 |
| 2023-11-15 | 382.00 | 388.00 | 380.00 | 388.00 | 345.08 | 618,700 |
| 2023-11-14 | 378.00 | 382.00 | 376.00 | 380.00 | 337.97 | 2,531,700 |
| 2023-11-13 | 380.00 | 380.00 | 376.00 | 376.00 | 334.41 | 592,000 |
| 2023-11-10 | 376.00 | 382.00 | 372.00 | 380.00 | 337.97 | 2,185,900 |
| 2023-11-09 | 380.00 | 382.00 | 376.00 | 376.00 | 334.41 | 715,900 |
| 2023-11-08 | 380.00 | 384.00 | 378.00 | 380.00 | 337.97 | 644,300 |
| 2023-11-07 | 388.00 | 388.00 | 380.00 | 380.00 | 337.97 | 682,200 |
| 2023-11-06 | 388.00 | 392.00 | 380.00 | 384.00 | 341.52 | 1,002,900 |
| 2023-11-03 | 386.00 | 394.00 | 382.00 | 386.00 | 343.30 | 1,669,800 |
| 2023-11-02 | 386.00 | 394.00 | 382.00 | 386.00 | 343.30 | 1,159,300 |
| 2023-11-01 | 380.00 | 388.00 | 380.00 | 384.00 | 341.52 | 1,461,800 |
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.