Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 595.00 | 595.00 | 550.00 | 555.00 | 528.03 | 31,481,800 |
| 2026-01-27 | 595.00 | 605.00 | 590.00 | 600.00 | 570.84 | 7,269,000 |
| 2026-01-26 | 595.00 | 600.00 | 590.00 | 595.00 | 566.08 | 4,990,600 |
| 2026-01-23 | 605.00 | 605.00 | 590.00 | 595.00 | 566.08 | 4,460,400 |
| 2026-01-22 | 590.00 | 605.00 | 585.00 | 605.00 | 575.60 | 9,337,300 |
| 2026-01-21 | 600.00 | 600.00 | 585.00 | 590.00 | 561.33 | 7,656,500 |
| 2026-01-20 | 600.00 | 610.00 | 595.00 | 595.00 | 566.08 | 7,667,900 |
| 2026-01-19 | 595.00 | 605.00 | 595.00 | 595.00 | 566.08 | 8,582,500 |
| 2026-01-16 | 595.00 | 595.00 | 595.00 | 595.00 | 566.08 | 0 |
| 2026-01-15 | 595.00 | 595.00 | 585.00 | 595.00 | 566.08 | 8,237,300 |
| 2026-01-14 | 585.00 | 595.00 | 585.00 | 595.00 | 566.08 | 7,937,600 |
| 2026-01-13 | 585.00 | 600.00 | 580.00 | 585.00 | 556.57 | 8,269,300 |
| 2026-01-12 | 595.00 | 595.00 | 580.00 | 585.00 | 556.57 | 9,858,900 |
| 2026-01-09 | 595.00 | 595.00 | 585.00 | 595.00 | 566.08 | 5,863,800 |
| 2026-01-08 | 595.00 | 600.00 | 590.00 | 590.00 | 561.33 | 6,401,000 |
| 2026-01-07 | 610.00 | 610.00 | 590.00 | 595.00 | 566.08 | 7,920,800 |
| 2026-01-06 | 580.00 | 610.00 | 575.00 | 605.00 | 575.60 | 20,537,400 |
| 2026-01-05 | 570.00 | 575.00 | 560.00 | 575.00 | 547.06 | 11,460,800 |
| 2026-01-02 | 570.00 | 580.00 | 565.00 | 570.00 | 542.30 | 6,600,400 |
| 2026-01-01 | 570.00 | 570.00 | 570.00 | 570.00 | 542.30 | 0 |
| 2025-12-31 | 570.00 | 570.00 | 570.00 | 570.00 | 542.30 | 0 |
| 2025-12-30 | 570.00 | 575.00 | 555.00 | 570.00 | 542.30 | 10,775,000 |
| 2025-12-29 | 560.00 | 570.00 | 560.00 | 570.00 | 542.30 | 5,000,000 |
| 2025-12-26 | 560.00 | 560.00 | 560.00 | 560.00 | 532.79 | 0 |
| 2025-12-25 | 560.00 | 560.00 | 560.00 | 560.00 | 532.79 | 0 |
| 2025-12-24 | 565.00 | 565.00 | 555.00 | 560.00 | 532.79 | 2,537,400 |
| 2025-12-23 | 555.00 | 565.00 | 555.00 | 560.00 | 532.79 | 4,442,000 |
| 2025-12-22 | 565.00 | 565.00 | 550.00 | 555.00 | 528.03 | 5,805,300 |
| 2025-12-19 | 575.00 | 580.00 | 555.00 | 565.00 | 537.54 | 13,317,300 |
| 2025-12-18 | 580.00 | 580.00 | 570.00 | 575.00 | 547.06 | 4,471,600 |
| 2025-12-17 | 575.00 | 580.00 | 570.00 | 575.00 | 547.06 | 4,149,900 |
| 2025-12-16 | 575.00 | 585.00 | 565.00 | 570.00 | 542.30 | 7,427,500 |
| 2025-12-15 | 565.00 | 580.00 | 565.00 | 575.00 | 547.06 | 6,995,000 |
| 2025-12-12 | 565.00 | 580.00 | 560.00 | 565.00 | 537.54 | 13,301,600 |
| 2025-12-11 | 585.00 | 595.00 | 560.00 | 565.00 | 537.54 | 27,461,400 |
| 2025-12-10 | 605.00 | 605.00 | 590.00 | 590.00 | 561.33 | 8,283,000 |
| 2025-12-09 | 605.00 | 610.00 | 595.00 | 600.00 | 570.84 | 10,445,200 |
| 2025-12-08 | 615.00 | 620.00 | 600.00 | 605.00 | 575.60 | 12,110,500 |
| 2025-12-05 | 620.00 | 625.00 | 610.00 | 610.00 | 580.36 | 3,315,300 |
| 2025-12-04 | 615.00 | 625.00 | 610.00 | 620.00 | 589.87 | 7,630,800 |
| 2025-12-03 | 610.00 | 620.00 | 610.00 | 615.00 | 585.11 | 7,577,800 |
| 2025-12-02 | 610.00 | 615.00 | 605.00 | 610.00 | 580.36 | 6,474,700 |
| 2025-12-01 | 620.00 | 625.00 | 605.00 | 610.00 | 580.36 | 8,601,200 |
| 2025-11-28 | 620.00 | 625.00 | 615.00 | 620.00 | 589.87 | 7,369,500 |
| 2025-11-27 | 620.00 | 630.00 | 615.00 | 620.00 | 589.87 | 8,000,300 |
| 2025-11-26 | 615.00 | 625.00 | 610.00 | 620.00 | 589.87 | 4,925,600 |
| 2025-11-25 | 620.00 | 620.00 | 615.00 | 615.00 | 585.11 | 7,796,200 |
| 2025-11-24 | 630.00 | 630.00 | 620.00 | 620.00 | 589.87 | 6,522,400 |
| 2025-11-21 | 635.00 | 635.00 | 625.00 | 625.00 | 594.63 | 5,784,900 |
| 2025-11-20 | 635.00 | 640.00 | 630.00 | 635.00 | 604.14 | 5,257,200 |
| 2025-11-19 | 630.00 | 640.00 | 630.00 | 635.00 | 604.14 | 5,714,900 |
| 2025-11-18 | 635.00 | 640.00 | 630.00 | 630.00 | 599.38 | 6,523,700 |
| 2025-11-17 | 630.00 | 645.00 | 630.00 | 635.00 | 604.14 | 7,837,100 |
| 2025-11-14 | 645.00 | 650.00 | 630.00 | 630.00 | 599.38 | 8,868,500 |
| 2025-11-13 | 650.00 | 655.00 | 645.00 | 645.00 | 613.65 | 12,470,700 |
| 2025-11-12 | 645.00 | 650.00 | 640.00 | 650.00 | 618.41 | 12,079,400 |
| 2025-11-11 | 640.00 | 650.00 | 635.00 | 640.00 | 608.90 | 10,237,000 |
| 2025-11-10 | 635.00 | 645.00 | 630.00 | 640.00 | 608.90 | 12,624,900 |
| 2025-11-07 | 640.00 | 640.00 | 630.00 | 635.00 | 604.14 | 7,447,400 |
| 2025-11-06 | 640.00 | 645.00 | 630.00 | 635.00 | 604.14 | 7,769,300 |
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.