Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 426.00 | 438.00 | 426.00 | 436.00 | 373.92 | 3,493,000 |
| 2022-11-01 | 424.00 | 428.00 | 420.00 | 426.00 | 365.35 | 2,724,900 |
| 2022-10-31 | 426.00 | 430.00 | 420.00 | 424.00 | 363.63 | 2,463,400 |
| 2022-10-28 | 432.00 | 432.00 | 424.00 | 426.00 | 365.35 | 1,472,300 |
| 2022-10-27 | 430.00 | 434.00 | 426.00 | 430.00 | 368.78 | 3,882,500 |
| 2022-10-26 | 424.00 | 432.00 | 422.00 | 430.00 | 368.78 | 3,591,400 |
| 2022-10-25 | 424.00 | 424.00 | 420.00 | 424.00 | 363.63 | 973,700 |
| 2022-10-24 | 416.00 | 424.00 | 416.00 | 422.00 | 361.92 | 2,105,600 |
| 2022-10-21 | 418.00 | 418.00 | 410.00 | 414.00 | 355.06 | 1,542,300 |
| 2022-10-20 | 404.00 | 414.00 | 404.00 | 412.00 | 353.34 | 4,969,600 |
| 2022-10-19 | 394.00 | 404.00 | 392.00 | 404.00 | 346.48 | 3,508,900 |
| 2022-10-18 | 400.00 | 402.00 | 392.00 | 394.00 | 337.90 | 2,678,800 |
| 2022-10-17 | 404.00 | 406.00 | 396.00 | 398.00 | 341.33 | 3,141,600 |
| 2022-10-14 | 408.00 | 408.00 | 404.00 | 404.00 | 346.48 | 1,523,600 |
| 2022-10-13 | 416.00 | 418.00 | 402.00 | 408.00 | 349.91 | 3,308,300 |
| 2022-10-12 | 418.00 | 418.00 | 414.00 | 416.00 | 356.77 | 838,200 |
| 2022-10-11 | 416.00 | 418.00 | 416.00 | 416.00 | 356.77 | 326,300 |
| 2022-10-10 | 424.00 | 424.00 | 416.00 | 416.00 | 356.77 | 1,459,100 |
| 2022-10-07 | 424.00 | 426.00 | 418.00 | 420.00 | 360.20 | 845,700 |
| 2022-10-06 | 422.00 | 424.00 | 418.00 | 424.00 | 363.63 | 945,400 |
| 2022-10-05 | 416.00 | 426.00 | 416.00 | 418.00 | 358.49 | 2,306,900 |
| 2022-10-04 | 410.00 | 416.00 | 410.00 | 416.00 | 356.77 | 1,541,400 |
| 2022-10-03 | 412.00 | 418.00 | 400.00 | 410.00 | 351.63 | 3,547,500 |
| 2022-09-30 | 420.00 | 422.00 | 408.00 | 412.00 | 353.34 | 2,858,000 |
| 2022-09-29 | 422.00 | 426.00 | 420.00 | 420.00 | 360.20 | 1,853,500 |
| 2022-09-28 | 426.00 | 428.00 | 422.00 | 422.00 | 361.92 | 1,416,000 |
| 2022-09-27 | 432.00 | 432.00 | 422.00 | 426.00 | 365.35 | 2,720,200 |
| 2022-09-26 | 436.00 | 440.00 | 428.00 | 430.00 | 368.78 | 5,039,800 |
| 2022-09-23 | 438.00 | 440.00 | 434.00 | 436.00 | 373.92 | 2,180,700 |
| 2022-09-22 | 436.00 | 444.00 | 432.00 | 436.00 | 373.92 | 1,541,100 |
| 2022-09-21 | 444.00 | 444.00 | 430.00 | 436.00 | 373.92 | 6,700,400 |
| 2022-09-20 | 442.00 | 446.00 | 440.00 | 444.00 | 380.78 | 1,992,600 |
| 2022-09-19 | 450.00 | 450.00 | 440.00 | 440.00 | 377.35 | 1,933,000 |
| 2022-09-16 | 452.00 | 454.00 | 440.00 | 444.00 | 380.78 | 10,365,900 |
| 2022-09-15 | 456.00 | 460.00 | 452.00 | 452.00 | 387.65 | 4,169,600 |
| 2022-09-14 | 454.00 | 456.00 | 450.00 | 450.00 | 385.93 | 1,744,200 |
| 2022-09-13 | 448.00 | 456.00 | 444.00 | 454.00 | 389.36 | 2,429,100 |
| 2022-09-12 | 450.00 | 452.00 | 446.00 | 446.00 | 382.50 | 1,790,500 |
| 2022-09-09 | 448.00 | 450.00 | 446.00 | 448.00 | 384.22 | 1,306,100 |
| 2022-09-08 | 450.00 | 450.00 | 446.00 | 448.00 | 384.22 | 2,171,200 |
| 2022-09-07 | 450.00 | 452.00 | 448.00 | 448.00 | 384.22 | 2,694,700 |
| 2022-09-06 | 450.00 | 452.00 | 446.00 | 450.00 | 385.93 | 1,754,000 |
| 2022-09-05 | 448.00 | 452.00 | 446.00 | 448.00 | 384.22 | 1,472,500 |
| 2022-09-02 | 456.00 | 456.00 | 448.00 | 448.00 | 384.22 | 3,032,400 |
| 2022-09-01 | 458.00 | 458.00 | 450.00 | 452.00 | 387.65 | 2,527,000 |
| 2022-08-31 | 458.00 | 460.00 | 454.00 | 456.00 | 391.08 | 1,801,800 |
| 2022-08-30 | 460.00 | 464.00 | 456.00 | 458.00 | 392.79 | 4,244,900 |
| 2022-08-29 | 462.00 | 462.00 | 458.00 | 460.00 | 394.51 | 818,900 |
| 2022-08-26 | 464.00 | 466.00 | 458.00 | 462.00 | 396.22 | 1,791,900 |
| 2022-08-25 | 462.00 | 476.00 | 460.00 | 464.00 | 397.94 | 2,576,000 |
| 2022-08-24 | 462.00 | 464.00 | 456.00 | 460.00 | 394.51 | 2,090,200 |
| 2022-08-23 | 460.00 | 468.00 | 452.00 | 460.00 | 394.51 | 5,594,600 |
| 2022-08-22 | 466.00 | 468.00 | 460.00 | 462.00 | 396.22 | 2,264,300 |
| 2022-08-19 | 464.00 | 466.00 | 460.00 | 466.00 | 399.65 | 2,083,900 |
| 2022-08-18 | 468.00 | 468.00 | 462.00 | 464.00 | 397.94 | 995,600 |
| 2022-08-16 | 472.00 | 472.00 | 466.00 | 466.00 | 399.65 | 1,703,100 |
| 2022-08-15 | 472.00 | 476.00 | 470.00 | 470.00 | 403.08 | 3,369,700 |
| 2022-08-12 | 470.00 | 474.00 | 468.00 | 470.00 | 403.08 | 1,177,100 |
| 2022-08-11 | 470.00 | 472.00 | 468.00 | 470.00 | 403.08 | 1,647,200 |
| 2022-08-10 | 472.00 | 472.00 | 468.00 | 470.00 | 403.08 | 696,000 |
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.