Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 770.00 | 770.00 | 725.00 | 735.00 | 699.28 | 34,540,300 |
| 2026-05-01 | 770.00 | 770.00 | 770.00 | 770.00 | 732.58 | 0 |
| 2026-04-30 | 820.00 | 830.00 | 755.00 | 770.00 | 732.58 | 53,732,100 |
| 2026-04-29 | 825.00 | 850.00 | 820.00 | 820.00 | 780.15 | 24,092,400 |
| 2026-04-28 | 845.00 | 855.00 | 815.00 | 825.00 | 784.91 | 20,511,300 |
| 2026-04-27 | 815.00 | 855.00 | 815.00 | 845.00 | 803.93 | 31,217,400 |
| 2026-04-24 | 860.00 | 865.00 | 810.00 | 815.00 | 775.39 | 47,197,700 |
| 2026-04-23 | 860.00 | 920.00 | 850.00 | 860.00 | 818.21 | 138,267,000 |
| 2026-04-22 | 820.00 | 865.00 | 820.00 | 850.00 | 808.69 | 50,202,200 |
| 2026-04-21 | 825.00 | 845.00 | 800.00 | 815.00 | 775.39 | 38,549,900 |
| 2026-04-20 | 860.00 | 885.00 | 830.00 | 835.00 | 794.42 | 49,945,600 |
| 2026-04-17 | 850.00 | 875.00 | 835.00 | 860.00 | 818.21 | 23,744,600 |
| 2026-04-16 | 865.00 | 885.00 | 820.00 | 845.00 | 803.93 | 47,654,000 |
| 2026-04-15 | 890.00 | 905.00 | 830.00 | 865.00 | 822.96 | 69,296,300 |
| 2026-04-14 | 790.00 | 930.00 | 780.00 | 890.00 | 846.75 | 307,093,300 |
| 2026-04-13 | 670.00 | 800.00 | 665.00 | 785.00 | 746.85 | 134,937,900 |
| 2026-04-10 | 665.00 | 675.00 | 660.00 | 665.00 | 632.68 | 9,245,100 |
| 2026-04-09 | 655.00 | 680.00 | 655.00 | 660.00 | 627.93 | 18,027,600 |
| 2026-04-08 | 640.00 | 655.00 | 635.00 | 655.00 | 623.17 | 13,762,200 |
| 2026-04-07 | 660.00 | 660.00 | 640.00 | 640.00 | 608.90 | 15,450,500 |
| 2026-04-06 | 645.00 | 660.00 | 635.00 | 655.00 | 623.17 | 15,604,600 |
| 2026-04-02 | 630.00 | 660.00 | 625.00 | 645.00 | 613.65 | 32,355,100 |
| 2026-04-01 | 640.00 | 655.00 | 610.00 | 630.00 | 599.38 | 33,436,800 |
| 2026-03-31 | 645.00 | 650.00 | 625.00 | 640.00 | 608.90 | 29,412,600 |
| 2026-03-30 | 615.00 | 645.00 | 605.00 | 645.00 | 613.65 | 30,873,600 |
| 2026-03-27 | 605.00 | 615.00 | 600.00 | 615.00 | 585.11 | 9,346,500 |
| 2026-03-26 | 600.00 | 615.00 | 600.00 | 605.00 | 575.60 | 9,810,600 |
| 2026-03-25 | 590.00 | 605.00 | 585.00 | 600.00 | 570.84 | 8,931,600 |
| 2026-03-17 | 585.00 | 600.00 | 580.00 | 590.00 | 561.33 | 11,893,700 |
| 2026-03-16 | 580.00 | 585.00 | 560.00 | 580.00 | 551.81 | 10,229,900 |
| 2026-03-13 | 590.00 | 590.00 | 575.00 | 585.00 | 556.57 | 7,647,400 |
| 2026-03-12 | 585.00 | 600.00 | 585.00 | 590.00 | 561.33 | 6,858,700 |
| 2026-03-11 | 605.00 | 605.00 | 585.00 | 585.00 | 556.57 | 7,371,200 |
| 2026-03-10 | 595.00 | 610.00 | 590.00 | 595.00 | 566.08 | 13,335,600 |
| 2026-03-09 | 600.00 | 610.00 | 575.00 | 595.00 | 566.08 | 29,233,900 |
| 2026-03-06 | 600.00 | 605.00 | 590.00 | 600.00 | 570.84 | 13,044,300 |
| 2026-03-05 | 580.00 | 600.00 | 580.00 | 595.00 | 566.08 | 7,939,800 |
| 2026-03-04 | 610.00 | 610.00 | 570.00 | 575.00 | 547.06 | 21,438,100 |
| 2026-03-03 | 595.00 | 605.00 | 595.00 | 600.00 | 570.84 | 8,162,800 |
| 2026-03-02 | 600.00 | 615.00 | 580.00 | 595.00 | 566.08 | 21,070,200 |
| 2026-02-27 | 595.00 | 605.00 | 585.00 | 605.00 | 575.60 | 6,727,800 |
| 2026-02-26 | 600.00 | 605.00 | 595.00 | 595.00 | 566.08 | 8,300,200 |
| 2026-02-25 | 600.00 | 605.00 | 590.00 | 595.00 | 566.08 | 6,180,600 |
| 2026-02-24 | 615.00 | 615.00 | 590.00 | 600.00 | 570.84 | 13,574,900 |
| 2026-02-23 | 620.00 | 620.00 | 605.00 | 610.00 | 580.36 | 15,826,200 |
| 2026-02-20 | 595.00 | 615.00 | 595.00 | 600.00 | 570.84 | 22,776,000 |
| 2026-02-19 | 590.00 | 600.00 | 585.00 | 590.00 | 561.33 | 14,013,000 |
| 2026-02-18 | 585.00 | 590.00 | 570.00 | 585.00 | 556.57 | 11,542,200 |
| 2026-02-13 | 570.00 | 575.00 | 565.00 | 570.00 | 542.30 | 5,769,100 |
| 2026-02-12 | 580.00 | 595.00 | 565.00 | 570.00 | 542.30 | 11,087,500 |
| 2026-02-11 | 580.00 | 585.00 | 570.00 | 580.00 | 551.81 | 6,471,800 |
| 2026-02-10 | 570.00 | 585.00 | 570.00 | 580.00 | 551.81 | 2,935,200 |
| 2026-02-09 | 570.00 | 575.00 | 560.00 | 570.00 | 542.30 | 4,843,700 |
| 2026-02-06 | 580.00 | 580.00 | 560.00 | 570.00 | 542.30 | 6,164,700 |
| 2026-02-05 | 585.00 | 590.00 | 575.00 | 580.00 | 551.81 | 5,252,300 |
| 2026-02-04 | 560.00 | 590.00 | 560.00 | 585.00 | 556.57 | 8,344,300 |
| 2026-02-03 | 550.00 | 570.00 | 540.00 | 560.00 | 532.79 | 7,087,800 |
| 2026-02-02 | 570.00 | 570.00 | 545.00 | 550.00 | 523.27 | 9,925,600 |
| 2026-01-30 | 560.00 | 580.00 | 560.00 | 570.00 | 542.30 | 7,392,200 |
| 2026-01-29 | 565.00 | 565.00 | 480.00 | 550.00 | 523.27 | 31,527,300 |
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.