Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 420.00 | 424.00 | 416.00 | 422.00 | 361.92 | 1,100,700 |
| 2023-01-25 | 420.00 | 420.00 | 416.00 | 418.00 | 358.49 | 584,700 |
| 2023-01-24 | 420.00 | 422.00 | 416.00 | 420.00 | 360.20 | 457,400 |
| 2023-01-20 | 420.00 | 422.00 | 418.00 | 420.00 | 360.20 | 1,318,100 |
| 2023-01-19 | 414.00 | 420.00 | 414.00 | 420.00 | 360.20 | 1,361,800 |
| 2023-01-18 | 414.00 | 416.00 | 410.00 | 414.00 | 355.06 | 525,200 |
| 2023-01-17 | 410.00 | 414.00 | 408.00 | 410.00 | 351.63 | 566,100 |
| 2023-01-16 | 410.00 | 412.00 | 406.00 | 408.00 | 349.91 | 424,600 |
| 2023-01-13 | 412.00 | 412.00 | 406.00 | 410.00 | 351.63 | 646,700 |
| 2023-01-12 | 410.00 | 414.00 | 408.00 | 412.00 | 353.34 | 487,500 |
| 2023-01-11 | 408.00 | 410.00 | 406.00 | 410.00 | 351.63 | 642,900 |
| 2023-01-10 | 410.00 | 410.00 | 400.00 | 408.00 | 349.91 | 1,197,900 |
| 2023-01-09 | 416.00 | 420.00 | 410.00 | 410.00 | 351.63 | 405,200 |
| 2023-01-06 | 412.00 | 412.00 | 406.00 | 410.00 | 351.63 | 535,400 |
| 2023-01-05 | 418.00 | 418.00 | 410.00 | 412.00 | 353.34 | 1,924,900 |
| 2023-01-04 | 420.00 | 422.00 | 416.00 | 416.00 | 356.77 | 1,459,600 |
| 2023-01-03 | 418.00 | 420.00 | 416.00 | 418.00 | 358.49 | 619,000 |
| 2023-01-02 | 414.00 | 418.00 | 412.00 | 418.00 | 358.49 | 143,700 |
| 2022-12-30 | 414.00 | 416.00 | 414.00 | 414.00 | 355.06 | 1,383,300 |
| 2022-12-29 | 418.00 | 418.00 | 414.00 | 414.00 | 355.06 | 284,300 |
| 2022-12-28 | 418.00 | 420.00 | 416.00 | 418.00 | 358.49 | 429,500 |
| 2022-12-27 | 416.00 | 418.00 | 414.00 | 418.00 | 358.49 | 212,400 |
| 2022-12-26 | 416.00 | 418.00 | 412.00 | 414.00 | 355.06 | 304,000 |
| 2022-12-23 | 416.00 | 420.00 | 412.00 | 412.00 | 353.34 | 294,900 |
| 2022-12-22 | 418.00 | 420.00 | 416.00 | 416.00 | 356.77 | 93,000 |
| 2022-12-21 | 416.00 | 420.00 | 416.00 | 418.00 | 358.49 | 301,900 |
| 2022-12-20 | 418.00 | 420.00 | 414.00 | 416.00 | 356.77 | 304,100 |
| 2022-12-19 | 420.00 | 420.00 | 414.00 | 418.00 | 358.49 | 320,800 |
| 2022-12-16 | 420.00 | 424.00 | 416.00 | 418.00 | 358.49 | 137,200 |
| 2022-12-15 | 420.00 | 424.00 | 418.00 | 420.00 | 360.20 | 185,500 |
| 2022-12-14 | 420.00 | 424.00 | 416.00 | 420.00 | 360.20 | 647,600 |
| 2022-12-13 | 414.00 | 438.00 | 414.00 | 420.00 | 360.20 | 3,721,200 |
| 2022-12-12 | 412.00 | 418.00 | 410.00 | 414.00 | 355.06 | 653,900 |
| 2022-12-09 | 414.00 | 426.00 | 412.00 | 412.00 | 353.34 | 1,022,800 |
| 2022-12-08 | 418.00 | 418.00 | 412.00 | 416.00 | 356.77 | 693,200 |
| 2022-12-07 | 420.00 | 422.00 | 414.00 | 418.00 | 358.49 | 763,600 |
| 2022-12-06 | 422.00 | 424.00 | 418.00 | 420.00 | 360.20 | 1,719,900 |
| 2022-12-05 | 424.00 | 424.00 | 420.00 | 422.00 | 361.92 | 1,485,800 |
| 2022-12-02 | 426.00 | 430.00 | 420.00 | 424.00 | 363.63 | 964,000 |
| 2022-12-01 | 440.00 | 440.00 | 424.00 | 426.00 | 365.35 | 3,605,000 |
| 2022-11-30 | 416.00 | 418.00 | 412.00 | 416.00 | 356.77 | 591,700 |
| 2022-11-29 | 416.00 | 418.00 | 412.00 | 416.00 | 356.77 | 342,200 |
| 2022-11-28 | 418.00 | 418.00 | 412.00 | 412.00 | 353.34 | 1,100,000 |
| 2022-11-25 | 420.00 | 420.00 | 412.00 | 414.00 | 355.06 | 1,591,800 |
| 2022-11-24 | 422.00 | 422.00 | 418.00 | 418.00 | 358.49 | 967,200 |
| 2022-11-23 | 428.00 | 428.00 | 420.00 | 420.00 | 360.20 | 1,080,000 |
| 2022-11-22 | 426.00 | 428.00 | 422.00 | 422.00 | 361.92 | 1,065,500 |
| 2022-11-21 | 426.00 | 432.00 | 424.00 | 426.00 | 365.35 | 521,700 |
| 2022-11-18 | 426.00 | 428.00 | 424.00 | 424.00 | 363.63 | 661,500 |
| 2022-11-17 | 420.00 | 438.00 | 416.00 | 424.00 | 363.63 | 3,546,100 |
| 2022-11-16 | 424.00 | 426.00 | 418.00 | 418.00 | 358.49 | 1,824,900 |
| 2022-11-15 | 420.00 | 428.00 | 420.00 | 424.00 | 363.63 | 846,800 |
| 2022-11-14 | 422.00 | 424.00 | 418.00 | 420.00 | 360.20 | 755,400 |
| 2022-11-11 | 418.00 | 422.00 | 416.00 | 422.00 | 361.92 | 1,049,300 |
| 2022-11-10 | 426.00 | 426.00 | 414.00 | 416.00 | 356.77 | 2,410,600 |
| 2022-11-09 | 432.00 | 434.00 | 424.00 | 426.00 | 365.35 | 1,275,600 |
| 2022-11-08 | 432.00 | 440.00 | 428.00 | 432.00 | 370.49 | 1,970,800 |
| 2022-11-07 | 432.00 | 436.00 | 430.00 | 432.00 | 370.49 | 2,283,800 |
| 2022-11-04 | 432.00 | 434.00 | 428.00 | 430.00 | 368.78 | 1,100,500 |
| 2022-11-03 | 436.00 | 440.00 | 432.00 | 432.00 | 370.49 | 2,350,700 |
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.