Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 404.00 | 404.00 | 398.00 | 402.00 | 357.53 | 651,900 |
| 2023-08-03 | 396.00 | 404.00 | 392.00 | 402.00 | 357.53 | 3,315,600 |
| 2023-08-02 | 394.00 | 398.00 | 390.00 | 396.00 | 352.20 | 3,089,900 |
| 2023-08-01 | 422.00 | 422.00 | 390.00 | 394.00 | 350.42 | 12,017,700 |
| 2023-07-31 | 426.00 | 432.00 | 420.00 | 424.00 | 377.10 | 3,295,500 |
| 2023-07-28 | 436.00 | 436.00 | 422.00 | 426.00 | 378.88 | 4,286,000 |
| 2023-07-27 | 434.00 | 436.00 | 430.00 | 434.00 | 385.99 | 2,247,000 |
| 2023-07-26 | 438.00 | 438.00 | 430.00 | 432.00 | 384.22 | 1,812,600 |
| 2023-07-25 | 438.00 | 448.00 | 436.00 | 436.00 | 387.77 | 4,859,100 |
| 2023-07-24 | 438.00 | 440.00 | 436.00 | 438.00 | 389.55 | 2,139,100 |
| 2023-07-21 | 430.00 | 440.00 | 430.00 | 436.00 | 387.77 | 4,369,300 |
| 2023-07-20 | 430.00 | 434.00 | 428.00 | 430.00 | 382.44 | 3,634,700 |
| 2023-07-18 | 434.00 | 434.00 | 430.00 | 430.00 | 382.44 | 1,606,300 |
| 2023-07-17 | 434.00 | 434.00 | 430.00 | 432.00 | 384.22 | 2,886,700 |
| 2023-07-14 | 436.00 | 436.00 | 432.00 | 434.00 | 385.99 | 2,617,400 |
| 2023-07-13 | 444.00 | 444.00 | 432.00 | 436.00 | 387.77 | 4,504,700 |
| 2023-07-12 | 432.00 | 452.00 | 432.00 | 444.00 | 394.89 | 8,909,100 |
| 2023-07-11 | 434.00 | 436.00 | 430.00 | 432.00 | 384.22 | 3,691,300 |
| 2023-07-10 | 432.00 | 438.00 | 428.00 | 434.00 | 385.99 | 5,324,000 |
| 2023-07-07 | 422.00 | 444.00 | 418.00 | 432.00 | 384.22 | 15,663,000 |
| 2023-07-06 | 414.00 | 426.00 | 408.00 | 422.00 | 375.32 | 7,292,400 |
| 2023-07-05 | 420.00 | 424.00 | 418.00 | 420.00 | 360.20 | 6,076,100 |
| 2023-07-04 | 424.00 | 426.00 | 418.00 | 420.00 | 360.20 | 8,370,800 |
| 2023-07-03 | 406.00 | 418.00 | 402.00 | 418.00 | 358.49 | 4,021,200 |
| 2023-06-27 | 406.00 | 408.00 | 404.00 | 406.00 | 348.19 | 742,900 |
| 2023-06-26 | 404.00 | 406.00 | 402.00 | 404.00 | 346.48 | 1,608,100 |
| 2023-06-23 | 408.00 | 412.00 | 402.00 | 404.00 | 346.48 | 2,273,400 |
| 2023-06-22 | 402.00 | 406.00 | 400.00 | 406.00 | 348.19 | 1,932,200 |
| 2023-06-21 | 400.00 | 404.00 | 400.00 | 400.00 | 343.05 | 927,200 |
| 2023-06-20 | 406.00 | 406.00 | 400.00 | 400.00 | 343.05 | 1,777,700 |
| 2023-06-19 | 406.00 | 406.00 | 404.00 | 406.00 | 348.19 | 1,639,000 |
| 2023-06-16 | 408.00 | 408.00 | 404.00 | 406.00 | 348.19 | 3,189,600 |
| 2023-06-15 | 412.00 | 412.00 | 404.00 | 408.00 | 349.91 | 1,183,200 |
| 2023-06-14 | 414.00 | 416.00 | 404.00 | 412.00 | 353.34 | 3,046,300 |
| 2023-06-13 | 406.00 | 414.00 | 406.00 | 414.00 | 355.06 | 2,231,900 |
| 2023-06-12 | 396.00 | 410.00 | 396.00 | 406.00 | 348.19 | 3,808,300 |
| 2023-06-09 | 388.00 | 398.00 | 388.00 | 396.00 | 339.62 | 2,605,000 |
| 2023-06-08 | 380.00 | 390.00 | 378.00 | 386.00 | 331.04 | 4,223,600 |
| 2023-06-07 | 378.00 | 380.00 | 376.00 | 380.00 | 325.90 | 992,300 |
| 2023-06-06 | 378.00 | 378.00 | 374.00 | 378.00 | 324.18 | 645,100 |
| 2023-06-05 | 374.00 | 380.00 | 374.00 | 378.00 | 324.18 | 1,050,200 |
| 2023-05-31 | 378.00 | 380.00 | 374.00 | 374.00 | 320.75 | 1,191,900 |
| 2023-05-30 | 380.00 | 382.00 | 376.00 | 378.00 | 324.18 | 1,799,300 |
| 2023-05-29 | 378.00 | 380.00 | 374.00 | 378.00 | 324.18 | 1,667,800 |
| 2023-05-26 | 376.00 | 386.00 | 374.00 | 380.00 | 325.90 | 1,462,300 |
| 2023-05-25 | 376.00 | 380.00 | 370.00 | 374.00 | 320.75 | 1,822,400 |
| 2023-05-24 | 376.00 | 382.00 | 374.00 | 376.00 | 322.47 | 2,161,200 |
| 2023-05-23 | 378.00 | 380.00 | 374.00 | 376.00 | 322.47 | 1,163,600 |
| 2023-05-22 | 374.00 | 380.00 | 372.00 | 378.00 | 324.18 | 1,335,700 |
| 2023-05-19 | 378.00 | 378.00 | 370.00 | 374.00 | 320.75 | 1,023,900 |
| 2023-05-17 | 378.00 | 378.00 | 372.00 | 376.00 | 322.47 | 1,209,100 |
| 2023-05-16 | 374.00 | 384.00 | 372.00 | 378.00 | 324.18 | 1,521,000 |
| 2023-05-15 | 368.00 | 376.00 | 368.00 | 374.00 | 320.75 | 2,059,600 |
| 2023-05-12 | 372.00 | 376.00 | 368.00 | 368.00 | 315.61 | 2,241,300 |
| 2023-05-11 | 378.00 | 378.00 | 370.00 | 370.00 | 317.32 | 1,646,800 |
| 2023-05-10 | 378.00 | 380.00 | 374.00 | 378.00 | 324.18 | 1,663,500 |
| 2023-05-09 | 376.00 | 380.00 | 374.00 | 378.00 | 324.18 | 2,762,700 |
| 2023-05-08 | 368.00 | 376.00 | 368.00 | 376.00 | 322.47 | 3,714,300 |
| 2023-05-05 | 370.00 | 370.00 | 362.00 | 368.00 | 315.61 | 5,636,900 |
| 2023-05-04 | 366.00 | 370.00 | 364.00 | 370.00 | 317.32 | 2,972,200 |
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.