Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 490.00 | 494.00 | 484.00 | 490.00 | 408.61 | 5,922,200 |
| 2021-11-09 | 490.00 | 496.00 | 484.00 | 492.00 | 410.28 | 5,562,700 |
| 2021-11-08 | 496.00 | 500.00 | 488.00 | 490.00 | 408.61 | 6,775,900 |
| 2021-11-05 | 500.00 | 505.00 | 494.00 | 496.00 | 413.62 | 8,087,700 |
| 2021-11-04 | 496.00 | 515.00 | 494.00 | 500.00 | 416.95 | 23,835,500 |
| 2021-11-03 | 500.00 | 505.00 | 488.00 | 494.00 | 411.95 | 12,534,900 |
| 2021-11-02 | 488.00 | 515.00 | 486.00 | 498.00 | 415.28 | 40,388,300 |
| 2021-11-01 | 486.00 | 494.00 | 482.00 | 486.00 | 405.28 | 7,195,500 |
| 2021-10-29 | 466.00 | 488.00 | 458.00 | 482.00 | 401.94 | 8,853,500 |
| 2021-10-28 | 480.00 | 488.00 | 468.00 | 468.00 | 390.27 | 8,475,200 |
| 2021-10-27 | 488.00 | 494.00 | 478.00 | 480.00 | 400.27 | 9,060,100 |
| 2021-10-26 | 486.00 | 496.00 | 480.00 | 488.00 | 406.94 | 9,013,100 |
| 2021-10-25 | 480.00 | 488.00 | 478.00 | 480.00 | 400.27 | 5,257,000 |
| 2021-10-22 | 494.00 | 498.00 | 470.00 | 480.00 | 400.27 | 10,495,900 |
| 2021-10-21 | 498.00 | 505.00 | 492.00 | 494.00 | 411.95 | 14,527,900 |
| 2021-10-19 | 500.00 | 500.00 | 490.00 | 492.00 | 410.28 | 5,053,500 |
| 2021-10-18 | 496.00 | 505.00 | 496.00 | 496.00 | 413.62 | 8,602,900 |
| 2021-10-15 | 498.00 | 505.00 | 488.00 | 496.00 | 413.62 | 6,831,800 |
| 2021-10-14 | 500.00 | 510.00 | 496.00 | 496.00 | 413.62 | 21,090,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.