Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 11,241,200 |
| 2026-07-24 | 595.00 | 600.00 | 570.00 | 585.00 | 585.00 | 19,792,700 |
| 2026-07-23 | 560.00 | 605.00 | 560.00 | 590.00 | 590.00 | 41,798,300 |
| 2026-07-22 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 11,549,200 |
| 2026-07-21 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 9,058,400 |
| 2026-07-20 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 8,155,900 |
| 2026-07-17 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 6,447,500 |
| 2026-07-16 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | 6,929,300 |
| 2026-07-15 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 3,676,700 |
| 2026-07-14 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 7,969,100 |
| 2026-07-13 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 6,431,100 |
| 2026-07-10 | 525.00 | 545.00 | 525.00 | 535.00 | 535.00 | 7,014,600 |
| 2026-07-09 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 3,641,200 |
| 2026-07-08 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 7,408,500 |
| 2026-07-07 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 6,955,800 |
| 2026-07-06 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 8,479,800 |
| 2026-07-03 | 540.00 | 555.00 | 540.00 | 550.00 | 523.27 | 5,439,200 |
| 2026-07-02 | 535.00 | 545.00 | 530.00 | 535.00 | 509.00 | 7,875,600 |
| 2026-07-01 | 530.00 | 540.00 | 525.00 | 535.00 | 509.00 | 5,072,400 |
| 2026-06-30 | 550.00 | 550.00 | 515.00 | 525.00 | 499.49 | 13,339,600 |
| 2026-06-29 | 555.00 | 555.00 | 545.00 | 550.00 | 523.27 | 5,856,700 |
| 2026-06-26 | 555.00 | 560.00 | 540.00 | 550.00 | 523.27 | 9,668,600 |
| 2026-06-25 | 545.00 | 565.00 | 540.00 | 550.00 | 523.27 | 15,734,600 |
| 2026-06-24 | 560.00 | 565.00 | 540.00 | 545.00 | 518.51 | 11,256,400 |
| 2026-06-23 | 555.00 | 570.00 | 550.00 | 560.00 | 532.79 | 17,762,700 |
| 2026-06-22 | 550.00 | 565.00 | 550.00 | 555.00 | 528.03 | 15,036,700 |
| 2026-06-19 | 550.00 | 560.00 | 540.00 | 550.00 | 523.27 | 13,611,400 |
| 2026-06-18 | 555.00 | 555.00 | 535.00 | 545.00 | 518.51 | 6,922,500 |
| 2026-06-17 | 555.00 | 560.00 | 540.00 | 550.00 | 523.27 | 11,758,600 |
| 2026-06-16 | 550.00 | 550.00 | 550.00 | 550.00 | 523.27 | 0 |
| 2026-06-15 | 550.00 | 565.00 | 540.00 | 550.00 | 523.27 | 23,115,800 |
| 2026-06-12 | 510.00 | 545.00 | 510.00 | 535.00 | 509.00 | 15,365,600 |
| 2026-06-11 | 510.00 | 520.00 | 496.00 | 510.00 | 485.22 | 13,031,500 |
| 2026-06-10 | 510.00 | 525.00 | 500.00 | 515.00 | 489.97 | 18,051,600 |
| 2026-06-09 | 476.00 | 510.00 | 470.00 | 505.00 | 480.46 | 28,303,900 |
| 2026-06-08 | 515.00 | 515.00 | 474.00 | 474.00 | 450.96 | 34,910,900 |
| 2026-06-05 | 535.00 | 535.00 | 500.00 | 520.00 | 494.73 | 22,028,600 |
| 2026-06-04 | 545.00 | 550.00 | 520.00 | 540.00 | 513.76 | 16,854,400 |
| 2026-06-03 | 570.00 | 570.00 | 525.00 | 545.00 | 518.51 | 30,441,000 |
| 2026-06-02 | 560.00 | 570.00 | 545.00 | 565.00 | 537.54 | 15,107,300 |
| 2026-06-01 | 555.00 | 555.00 | 555.00 | 555.00 | 528.03 | 0 |
| 2026-05-29 | 565.00 | 565.00 | 545.00 | 555.00 | 528.03 | 23,215,200 |
| 2026-05-28 | 565.00 | 565.00 | 565.00 | 565.00 | 537.54 | 0 |
| 2026-05-27 | 565.00 | 565.00 | 565.00 | 565.00 | 537.54 | 0 |
| 2026-05-26 | 565.00 | 585.00 | 560.00 | 565.00 | 537.54 | 18,174,800 |
| 2026-05-25 | 560.00 | 575.00 | 550.00 | 565.00 | 537.54 | 21,373,900 |
| 2026-05-22 | 530.00 | 565.00 | 520.00 | 560.00 | 532.79 | 24,252,300 |
| 2026-05-21 | 555.00 | 560.00 | 520.00 | 535.00 | 509.00 | 30,059,800 |
| 2026-05-20 | 575.00 | 590.00 | 510.00 | 560.00 | 532.79 | 48,480,900 |
| 2026-05-19 | 605.00 | 630.00 | 570.00 | 575.00 | 547.06 | 48,101,100 |
| 2026-05-18 | 645.00 | 645.00 | 590.00 | 600.00 | 570.84 | 101,603,800 |
| 2026-05-15 | 645.00 | 645.00 | 645.00 | 645.00 | 613.65 | 0 |
| 2026-05-14 | 645.00 | 645.00 | 645.00 | 645.00 | 613.65 | 0 |
| 2026-05-13 | 650.00 | 660.00 | 635.00 | 645.00 | 613.65 | 20,071,800 |
| 2026-05-12 | 680.00 | 695.00 | 650.00 | 655.00 | 623.17 | 26,768,500 |
| 2026-05-11 | 670.00 | 700.00 | 655.00 | 680.00 | 646.95 | 22,997,100 |
| 2026-05-08 | 695.00 | 700.00 | 670.00 | 670.00 | 637.44 | 21,873,600 |
| 2026-05-07 | 735.00 | 740.00 | 685.00 | 695.00 | 661.22 | 34,585,500 |
| 2026-05-06 | 735.00 | 755.00 | 730.00 | 735.00 | 699.28 | 17,825,700 |
| 2026-05-05 | 735.00 | 745.00 | 720.00 | 735.00 | 699.28 | 14,359,500 |
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.