Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 470.00 | 476.00 | 468.00 | 470.00 | 403.08 | 2,143,800 |
| 2022-08-08 | 466.00 | 470.00 | 464.00 | 470.00 | 403.08 | 1,903,600 |
| 2022-08-05 | 468.00 | 468.00 | 462.00 | 466.00 | 399.65 | 1,749,100 |
| 2022-08-04 | 464.00 | 470.00 | 462.00 | 468.00 | 401.37 | 1,391,000 |
| 2022-08-03 | 470.00 | 470.00 | 462.00 | 466.00 | 399.65 | 2,463,800 |
| 2022-08-02 | 470.00 | 476.00 | 466.00 | 470.00 | 403.08 | 1,361,700 |
| 2022-08-01 | 480.00 | 480.00 | 462.00 | 474.00 | 406.51 | 5,598,400 |
| 2022-07-29 | 472.00 | 476.00 | 470.00 | 470.00 | 391.93 | 6,471,200 |
| 2022-07-28 | 470.00 | 474.00 | 466.00 | 472.00 | 393.60 | 5,310,600 |
| 2022-07-27 | 470.00 | 474.00 | 468.00 | 468.00 | 390.27 | 2,442,700 |
| 2022-07-26 | 468.00 | 472.00 | 466.00 | 470.00 | 391.93 | 1,411,900 |
| 2022-07-25 | 466.00 | 472.00 | 466.00 | 468.00 | 390.27 | 2,897,900 |
| 2022-07-22 | 466.00 | 470.00 | 464.00 | 466.00 | 388.60 | 3,993,500 |
| 2022-07-21 | 464.00 | 468.00 | 460.00 | 466.00 | 388.60 | 1,327,700 |
| 2022-07-20 | 464.00 | 470.00 | 462.00 | 464.00 | 386.93 | 1,998,100 |
| 2022-07-19 | 460.00 | 472.00 | 460.00 | 464.00 | 386.93 | 2,728,300 |
| 2022-07-18 | 444.00 | 474.00 | 444.00 | 462.00 | 385.26 | 3,634,000 |
| 2022-07-15 | 442.00 | 446.00 | 440.00 | 442.00 | 368.58 | 1,415,000 |
| 2022-07-14 | 444.00 | 446.00 | 440.00 | 442.00 | 368.58 | 713,600 |
| 2022-07-13 | 450.00 | 450.00 | 440.00 | 442.00 | 368.58 | 645,000 |
| 2022-07-12 | 450.00 | 450.00 | 442.00 | 444.00 | 370.25 | 1,426,800 |
| 2022-07-11 | 452.00 | 452.00 | 446.00 | 450.00 | 375.26 | 1,099,300 |
| 2022-07-08 | 444.00 | 452.00 | 444.00 | 450.00 | 375.26 | 1,040,800 |
| 2022-07-07 | 446.00 | 446.00 | 438.00 | 444.00 | 370.25 | 763,200 |
| 2022-07-06 | 446.00 | 452.00 | 440.00 | 442.00 | 368.58 | 879,300 |
| 2022-07-05 | 440.00 | 452.00 | 440.00 | 450.00 | 375.26 | 2,267,600 |
| 2022-07-04 | 460.00 | 462.00 | 434.00 | 440.00 | 366.92 | 13,556,000 |
| 2022-07-01 | 476.00 | 476.00 | 460.00 | 460.00 | 383.59 | 6,561,400 |
| 2022-06-30 | 478.00 | 480.00 | 474.00 | 474.00 | 395.27 | 2,400,600 |
| 2022-06-29 | 480.00 | 482.00 | 478.00 | 478.00 | 398.60 | 2,438,400 |
| 2022-06-28 | 486.00 | 488.00 | 476.00 | 480.00 | 400.27 | 2,592,300 |
| 2022-06-27 | 484.00 | 484.00 | 480.00 | 484.00 | 403.61 | 3,347,900 |
| 2022-06-24 | 480.00 | 482.00 | 476.00 | 480.00 | 400.27 | 2,241,800 |
| 2022-06-23 | 478.00 | 480.00 | 474.00 | 478.00 | 398.60 | 3,140,300 |
| 2022-06-22 | 482.00 | 484.00 | 476.00 | 480.00 | 400.27 | 2,004,700 |
| 2022-06-21 | 480.00 | 482.00 | 476.00 | 478.00 | 398.60 | 1,761,300 |
| 2022-06-20 | 482.00 | 486.00 | 476.00 | 476.00 | 396.94 | 1,811,700 |
| 2022-06-17 | 480.00 | 484.00 | 478.00 | 482.00 | 401.94 | 2,328,500 |
| 2022-06-16 | 484.00 | 490.00 | 480.00 | 480.00 | 400.27 | 4,837,500 |
| 2022-06-15 | 490.00 | 492.00 | 478.00 | 484.00 | 403.61 | 4,007,400 |
| 2022-06-14 | 478.00 | 494.00 | 476.00 | 488.00 | 406.94 | 3,870,300 |
| 2022-06-13 | 490.00 | 490.00 | 478.00 | 480.00 | 400.27 | 8,217,800 |
| 2022-06-10 | 500.00 | 500.00 | 490.00 | 492.00 | 410.28 | 5,178,000 |
| 2022-06-09 | 500.00 | 505.00 | 498.00 | 500.00 | 416.95 | 5,927,800 |
| 2022-06-08 | 500.00 | 505.00 | 500.00 | 500.00 | 416.95 | 2,855,700 |
| 2022-06-07 | 505.00 | 505.00 | 498.00 | 500.00 | 416.95 | 5,061,600 |
| 2022-06-06 | 510.00 | 515.00 | 498.00 | 505.00 | 421.12 | 6,529,400 |
| 2022-06-03 | 515.00 | 515.00 | 505.00 | 510.00 | 425.29 | 3,776,100 |
| 2022-06-02 | 505.00 | 525.00 | 500.00 | 515.00 | 429.46 | 6,697,700 |
| 2022-05-31 | 510.00 | 525.00 | 505.00 | 520.00 | 433.63 | 11,148,500 |
| 2022-05-30 | 505.00 | 510.00 | 500.00 | 505.00 | 421.12 | 3,192,200 |
| 2022-05-27 | 498.00 | 505.00 | 494.00 | 500.00 | 416.95 | 4,435,700 |
| 2022-05-25 | 505.00 | 505.00 | 490.00 | 498.00 | 415.28 | 2,901,200 |
| 2022-05-24 | 510.00 | 515.00 | 500.00 | 500.00 | 416.95 | 2,382,000 |
| 2022-05-23 | 515.00 | 520.00 | 496.00 | 510.00 | 425.29 | 10,784,700 |
| 2022-05-20 | 500.00 | 515.00 | 498.00 | 510.00 | 425.29 | 12,427,100 |
| 2022-05-19 | 486.00 | 496.00 | 482.00 | 490.00 | 408.61 | 3,152,000 |
| 2022-05-18 | 490.00 | 496.00 | 484.00 | 486.00 | 405.28 | 5,298,800 |
| 2022-05-17 | 484.00 | 490.00 | 480.00 | 484.00 | 403.61 | 2,761,000 |
| 2022-05-13 | 482.00 | 486.00 | 478.00 | 484.00 | 403.61 | 2,396,500 |
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.