Salim Ivomas Pratama Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.