Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 450.00 | 454.00 | 448.00 | 450.00 | 375.26 | 1,683,000 |
| 2022-02-03 | 458.00 | 458.00 | 446.00 | 450.00 | 375.26 | 2,438,800 |
| 2022-02-02 | 456.00 | 464.00 | 456.00 | 456.00 | 380.26 | 3,678,600 |
| 2022-01-31 | 446.00 | 468.00 | 446.00 | 456.00 | 380.26 | 6,034,000 |
| 2022-01-28 | 450.00 | 454.00 | 442.00 | 446.00 | 371.92 | 3,717,500 |
| 2022-01-27 | 452.00 | 456.00 | 450.00 | 450.00 | 375.26 | 1,875,300 |
| 2022-01-26 | 448.00 | 454.00 | 448.00 | 452.00 | 376.92 | 1,967,700 |
| 2022-01-25 | 450.00 | 452.00 | 446.00 | 448.00 | 373.59 | 2,522,300 |
| 2022-01-24 | 456.00 | 460.00 | 444.00 | 450.00 | 375.26 | 4,123,300 |
| 2022-01-21 | 454.00 | 458.00 | 452.00 | 456.00 | 380.26 | 2,038,800 |
| 2022-01-20 | 452.00 | 456.00 | 448.00 | 454.00 | 378.59 | 2,602,800 |
| 2022-01-19 | 452.00 | 458.00 | 448.00 | 448.00 | 373.59 | 2,440,300 |
| 2022-01-18 | 454.00 | 458.00 | 452.00 | 452.00 | 376.92 | 2,350,000 |
| 2022-01-17 | 460.00 | 464.00 | 452.00 | 456.00 | 380.26 | 1,879,800 |
| 2022-01-14 | 460.00 | 462.00 | 458.00 | 460.00 | 383.59 | 1,450,000 |
| 2022-01-13 | 456.00 | 460.00 | 456.00 | 460.00 | 383.59 | 1,825,000 |
| 2022-01-12 | 464.00 | 468.00 | 456.00 | 456.00 | 380.26 | 2,825,300 |
| 2022-01-11 | 468.00 | 468.00 | 458.00 | 464.00 | 386.93 | 3,186,200 |
| 2022-01-10 | 462.00 | 472.00 | 458.00 | 468.00 | 390.27 | 9,604,400 |
| 2022-01-07 | 456.00 | 464.00 | 456.00 | 462.00 | 385.26 | 5,302,800 |
| 2022-01-06 | 456.00 | 460.00 | 452.00 | 456.00 | 380.26 | 1,443,500 |
| 2022-01-05 | 456.00 | 460.00 | 454.00 | 456.00 | 380.26 | 1,269,300 |
| 2022-01-04 | 456.00 | 462.00 | 454.00 | 456.00 | 380.26 | 1,797,500 |
| 2022-01-03 | 456.00 | 460.00 | 450.00 | 456.00 | 380.26 | 2,028,800 |
| 2021-12-30 | 458.00 | 458.00 | 454.00 | 456.00 | 380.26 | 2,496,400 |
| 2021-12-29 | 454.00 | 468.00 | 454.00 | 458.00 | 381.93 | 6,889,200 |
| 2021-12-28 | 460.00 | 464.00 | 452.00 | 454.00 | 378.59 | 2,051,900 |
| 2021-12-27 | 454.00 | 460.00 | 454.00 | 458.00 | 381.93 | 559,200 |
| 2021-12-24 | 456.00 | 456.00 | 450.00 | 454.00 | 378.59 | 820,500 |
| 2021-12-23 | 458.00 | 462.00 | 454.00 | 456.00 | 380.26 | 806,300 |
| 2021-12-22 | 456.00 | 458.00 | 452.00 | 458.00 | 381.93 | 1,129,700 |
| 2021-12-21 | 460.00 | 460.00 | 448.00 | 456.00 | 380.26 | 3,272,700 |
| 2021-12-20 | 460.00 | 466.00 | 460.00 | 460.00 | 383.59 | 2,308,300 |
| 2021-12-17 | 460.00 | 466.00 | 458.00 | 460.00 | 383.59 | 1,748,300 |
| 2021-12-16 | 468.00 | 468.00 | 458.00 | 460.00 | 383.59 | 2,186,300 |
| 2021-12-15 | 474.00 | 474.00 | 468.00 | 468.00 | 390.27 | 1,393,400 |
| 2021-12-14 | 474.00 | 478.00 | 466.00 | 474.00 | 395.27 | 1,197,900 |
| 2021-12-13 | 466.00 | 480.00 | 466.00 | 474.00 | 395.27 | 2,151,400 |
| 2021-12-10 | 472.00 | 474.00 | 464.00 | 466.00 | 388.60 | 2,361,800 |
| 2021-12-09 | 472.00 | 474.00 | 462.00 | 472.00 | 393.60 | 4,334,000 |
| 2021-12-08 | 472.00 | 472.00 | 462.00 | 472.00 | 393.60 | 4,838,900 |
| 2021-12-07 | 464.00 | 474.00 | 464.00 | 470.00 | 391.93 | 2,972,600 |
| 2021-12-06 | 464.00 | 468.00 | 462.00 | 464.00 | 386.93 | 1,632,200 |
| 2021-12-03 | 466.00 | 472.00 | 462.00 | 464.00 | 386.93 | 2,896,400 |
| 2021-12-02 | 466.00 | 472.00 | 456.00 | 466.00 | 388.60 | 4,366,000 |
| 2021-12-01 | 450.00 | 476.00 | 450.00 | 460.00 | 383.59 | 9,013,300 |
| 2021-11-30 | 466.00 | 472.00 | 446.00 | 446.00 | 371.92 | 4,768,700 |
| 2021-11-29 | 476.00 | 476.00 | 454.00 | 458.00 | 381.93 | 6,652,400 |
| 2021-11-26 | 484.00 | 490.00 | 462.00 | 466.00 | 388.60 | 8,266,400 |
| 2021-11-25 | 480.00 | 488.00 | 480.00 | 486.00 | 405.28 | 3,506,100 |
| 2021-11-24 | 488.00 | 488.00 | 478.00 | 480.00 | 400.27 | 3,558,100 |
| 2021-11-23 | 490.00 | 490.00 | 480.00 | 484.00 | 403.61 | 2,932,000 |
| 2021-11-22 | 484.00 | 488.00 | 480.00 | 486.00 | 405.28 | 3,991,100 |
| 2021-11-19 | 484.00 | 484.00 | 478.00 | 482.00 | 401.94 | 3,369,500 |
| 2021-11-18 | 480.00 | 484.00 | 478.00 | 480.00 | 400.27 | 2,899,800 |
| 2021-11-17 | 482.00 | 484.00 | 478.00 | 478.00 | 398.60 | 3,213,600 |
| 2021-11-16 | 478.00 | 484.00 | 476.00 | 482.00 | 401.94 | 4,679,200 |
| 2021-11-15 | 490.00 | 490.00 | 476.00 | 478.00 | 398.60 | 6,391,400 |
| 2021-11-12 | 490.00 | 492.00 | 484.00 | 484.00 | 403.61 | 3,672,600 |
| 2021-11-11 | 490.00 | 494.00 | 488.00 | 488.00 | 406.94 | 3,530,300 |
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.