Salim Ivomas Pratama Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	378.00	380.00	376.00	376.00	334.41	841,800
2023-10-30	382.00	382.00	378.00	378.00	336.19	1,101,200
2023-10-27	380.00	382.00	376.00	382.00	339.75	459,000
2023-10-26	380.00	380.00	376.00	380.00	337.97	278,200
2023-10-25	380.00	382.00	374.00	378.00	336.19	647,300
2023-10-24	378.00	382.00	374.00	376.00	334.41	2,218,800
2023-10-23	380.00	382.00	374.00	378.00	336.19	1,929,500
2023-10-20	384.00	386.00	378.00	380.00	337.97	867,800
2023-10-19	388.00	388.00	380.00	384.00	341.52	3,908,500
2023-10-18	392.00	392.00	388.00	388.00	345.08	1,123,500
2023-10-17	388.00	392.00	388.00	392.00	348.64	796,100
2023-10-16	390.00	392.00	388.00	388.00	345.08	1,527,700
2023-10-13	390.00	392.00	386.00	390.00	346.86	1,144,400
2023-10-12	390.00	392.00	388.00	390.00	346.86	356,800
2023-10-11	388.00	390.00	386.00	390.00	346.86	646,800
2023-10-10	388.00	392.00	388.00	390.00	346.86	721,100
2023-10-09	388.00	392.00	386.00	388.00	345.08	2,228,400
2023-10-06	386.00	392.00	386.00	388.00	345.08	1,265,900
2023-10-05	392.00	394.00	386.00	390.00	346.86	1,667,900
2023-10-04	394.00	394.00	382.00	392.00	348.64	3,724,800
2023-10-03	398.00	398.00	394.00	394.00	350.42	1,261,100
2023-10-02	400.00	400.00	392.00	398.00	353.98	2,000,900
2023-09-29	400.00	400.00	396.00	396.00	352.20	1,224,900
2023-09-27	400.00	404.00	396.00	400.00	355.75	1,838,500
2023-09-26	414.00	418.00	396.00	400.00	355.75	8,680,300
2023-09-25	400.00	422.00	398.00	414.00	368.21	18,623,700
2023-09-22	396.00	402.00	392.00	398.00	353.98	5,677,900
2023-09-21	396.00	396.00	390.00	394.00	350.42	1,304,100
2023-09-20	390.00	396.00	390.00	394.00	350.42	774,000
2023-09-19	394.00	396.00	390.00	390.00	346.86	1,015,600
2023-09-18	394.00	394.00	390.00	390.00	346.86	998,900
2023-09-15	392.00	394.00	390.00	394.00	350.42	1,165,400
2023-09-14	390.00	394.00	388.00	392.00	348.64	921,300
2023-09-13	392.00	396.00	386.00	390.00	346.86	1,284,300
2023-09-12	392.00	396.00	390.00	390.00	346.86	787,900
2023-09-11	390.00	396.00	390.00	392.00	348.64	230,700
2023-09-08	390.00	396.00	390.00	390.00	346.86	637,800
2023-09-07	396.00	398.00	390.00	392.00	348.64	695,100
2023-09-06	396.00	398.00	392.00	392.00	348.64	838,500
2023-09-05	398.00	400.00	394.00	396.00	352.20	1,241,600
2023-09-04	394.00	402.00	392.00	398.00	353.98	1,260,600
2023-09-01	394.00	398.00	392.00	394.00	350.42	854,000
2023-08-31	392.00	398.00	392.00	394.00	350.42	880,800
2023-08-30	396.00	396.00	392.00	392.00	348.64	1,008,400
2023-08-29	396.00	400.00	390.00	392.00	348.64	4,214,500
2023-08-28	396.00	400.00	396.00	396.00	352.20	1,013,200
2023-08-25	398.00	398.00	394.00	396.00	352.20	864,000
2023-08-24	400.00	400.00	394.00	396.00	352.20	430,200
2023-08-23	398.00	402.00	396.00	396.00	352.20	683,600
2023-08-22	400.00	400.00	396.00	398.00	353.98	649,600
2023-08-21	400.00	402.00	396.00	400.00	355.75	1,258,700
2023-08-18	402.00	410.00	400.00	402.00	357.53	1,326,100
2023-08-16	394.00	402.00	392.00	402.00	357.53	1,662,500
2023-08-15	396.00	396.00	392.00	394.00	350.42	2,015,100
2023-08-14	400.00	402.00	394.00	396.00	352.20	1,439,100
2023-08-11	404.00	404.00	398.00	400.00	355.75	1,247,700
2023-08-10	398.00	404.00	398.00	404.00	359.31	903,100
2023-08-09	402.00	404.00	400.00	400.00	355.75	1,131,900
2023-08-08	404.00	404.00	402.00	402.00	357.53	605,500
2023-08-07	402.00	406.00	400.00	404.00	359.31	2,583,700

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.