Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 490.00 | 496.00 | 476.00 | 478.00 | 398.60 | 4,393,900 |
| 2022-05-11 | 484.00 | 496.00 | 480.00 | 490.00 | 408.61 | 4,530,900 |
| 2022-05-10 | 492.00 | 494.00 | 472.00 | 484.00 | 403.61 | 6,470,200 |
| 2022-05-09 | 505.00 | 505.00 | 490.00 | 494.00 | 411.95 | 3,750,000 |
| 2022-04-28 | 500.00 | 505.00 | 480.00 | 505.00 | 421.12 | 8,564,300 |
| 2022-04-27 | 505.00 | 510.00 | 500.00 | 500.00 | 416.95 | 2,981,300 |
| 2022-04-26 | 486.00 | 510.00 | 482.00 | 505.00 | 421.12 | 10,656,900 |
| 2022-04-25 | 505.00 | 505.00 | 480.00 | 486.00 | 405.28 | 15,962,600 |
| 2022-04-22 | 515.00 | 520.00 | 505.00 | 510.00 | 425.29 | 5,455,400 |
| 2022-04-21 | 525.00 | 530.00 | 510.00 | 515.00 | 429.46 | 7,353,500 |
| 2022-04-20 | 515.00 | 525.00 | 510.00 | 525.00 | 437.80 | 7,298,400 |
| 2022-04-19 | 530.00 | 535.00 | 510.00 | 515.00 | 429.46 | 9,670,100 |
| 2022-04-18 | 535.00 | 540.00 | 525.00 | 525.00 | 437.80 | 12,044,100 |
| 2022-04-14 | 535.00 | 545.00 | 530.00 | 535.00 | 446.14 | 9,364,800 |
| 2022-04-13 | 525.00 | 540.00 | 525.00 | 530.00 | 441.97 | 17,744,100 |
| 2022-04-12 | 505.00 | 530.00 | 500.00 | 525.00 | 437.80 | 24,907,100 |
| 2022-04-11 | 500.00 | 510.00 | 498.00 | 500.00 | 416.95 | 6,547,700 |
| 2022-04-08 | 500.00 | 505.00 | 498.00 | 500.00 | 416.95 | 4,002,700 |
| 2022-04-07 | 500.00 | 505.00 | 496.00 | 500.00 | 416.95 | 3,561,100 |
| 2022-04-06 | 500.00 | 510.00 | 498.00 | 500.00 | 416.95 | 4,520,900 |
| 2022-04-05 | 498.00 | 505.00 | 494.00 | 505.00 | 421.12 | 3,436,700 |
| 2022-04-04 | 496.00 | 500.00 | 492.00 | 498.00 | 415.28 | 4,150,900 |
| 2022-04-01 | 505.00 | 505.00 | 490.00 | 496.00 | 413.62 | 7,984,000 |
| 2022-03-31 | 500.00 | 505.00 | 498.00 | 500.00 | 416.95 | 4,648,800 |
| 2022-03-30 | 505.00 | 510.00 | 498.00 | 498.00 | 415.28 | 5,423,000 |
| 2022-03-29 | 510.00 | 515.00 | 500.00 | 505.00 | 421.12 | 5,058,700 |
| 2022-03-28 | 515.00 | 515.00 | 510.00 | 510.00 | 425.29 | 5,441,600 |
| 2022-03-25 | 500.00 | 515.00 | 500.00 | 510.00 | 425.29 | 11,582,300 |
| 2022-03-24 | 505.00 | 510.00 | 500.00 | 500.00 | 416.95 | 4,791,000 |
| 2022-03-23 | 505.00 | 510.00 | 498.00 | 505.00 | 421.12 | 9,856,700 |
| 2022-03-22 | 498.00 | 510.00 | 496.00 | 505.00 | 421.12 | 6,155,800 |
| 2022-03-21 | 505.00 | 510.00 | 496.00 | 498.00 | 415.28 | 7,355,900 |
| 2022-03-18 | 510.00 | 520.00 | 505.00 | 505.00 | 421.12 | 2,489,300 |
| 2022-03-17 | 505.00 | 525.00 | 505.00 | 510.00 | 425.29 | 12,396,200 |
| 2022-03-16 | 490.00 | 505.00 | 488.00 | 500.00 | 416.95 | 8,436,700 |
| 2022-03-15 | 505.00 | 510.00 | 484.00 | 490.00 | 408.61 | 12,091,700 |
| 2022-03-14 | 525.00 | 530.00 | 496.00 | 505.00 | 421.12 | 9,469,500 |
| 2022-03-11 | 525.00 | 530.00 | 515.00 | 525.00 | 437.80 | 5,357,000 |
| 2022-03-10 | 530.00 | 535.00 | 510.00 | 525.00 | 437.80 | 10,833,900 |
| 2022-03-09 | 525.00 | 535.00 | 510.00 | 530.00 | 441.97 | 16,474,700 |
| 2022-03-08 | 540.00 | 550.00 | 520.00 | 525.00 | 437.80 | 17,356,800 |
| 2022-03-07 | 540.00 | 560.00 | 530.00 | 540.00 | 450.31 | 17,333,100 |
| 2022-03-04 | 535.00 | 545.00 | 530.00 | 540.00 | 450.31 | 27,223,900 |
| 2022-03-02 | 505.00 | 545.00 | 505.00 | 530.00 | 441.97 | 37,213,700 |
| 2022-03-01 | 505.00 | 510.00 | 496.00 | 505.00 | 421.12 | 14,174,600 |
| 2022-02-25 | 496.00 | 500.00 | 490.00 | 496.00 | 413.62 | 12,634,400 |
| 2022-02-24 | 490.00 | 496.00 | 470.00 | 490.00 | 408.61 | 14,462,600 |
| 2022-02-23 | 482.00 | 494.00 | 482.00 | 490.00 | 408.61 | 9,061,900 |
| 2022-02-22 | 486.00 | 490.00 | 478.00 | 482.00 | 401.94 | 4,120,200 |
| 2022-02-21 | 490.00 | 492.00 | 482.00 | 486.00 | 405.28 | 6,554,300 |
| 2022-02-18 | 482.00 | 494.00 | 482.00 | 492.00 | 410.28 | 9,831,800 |
| 2022-02-17 | 484.00 | 484.00 | 476.00 | 482.00 | 401.94 | 3,943,500 |
| 2022-02-16 | 490.00 | 496.00 | 480.00 | 484.00 | 403.61 | 9,214,400 |
| 2022-02-15 | 486.00 | 494.00 | 484.00 | 490.00 | 408.61 | 14,382,200 |
| 2022-02-14 | 474.00 | 484.00 | 472.00 | 484.00 | 403.61 | 13,414,200 |
| 2022-02-11 | 466.00 | 476.00 | 460.00 | 476.00 | 396.94 | 10,125,700 |
| 2022-02-10 | 464.00 | 472.00 | 464.00 | 466.00 | 388.60 | 6,584,800 |
| 2022-02-09 | 462.00 | 464.00 | 456.00 | 460.00 | 383.59 | 2,933,700 |
| 2022-02-08 | 460.00 | 464.00 | 456.00 | 462.00 | 385.26 | 2,593,700 |
| 2022-02-07 | 452.00 | 466.00 | 450.00 | 460.00 | 383.59 | 5,644,800 |
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.