Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 635.00 | 645.00 | 630.00 | 640.00 | 608.90 | 7,414,900 |
| 2025-11-04 | 655.00 | 655.00 | 635.00 | 635.00 | 604.14 | 12,625,600 |
| 2025-11-03 | 655.00 | 675.00 | 645.00 | 650.00 | 618.41 | 41,463,400 |
| 2025-10-31 | 635.00 | 640.00 | 625.00 | 625.00 | 594.63 | 6,475,000 |
| 2025-10-30 | 620.00 | 640.00 | 610.00 | 635.00 | 604.14 | 17,380,900 |
| 2025-10-29 | 620.00 | 625.00 | 610.00 | 620.00 | 589.87 | 5,130,600 |
| 2025-10-28 | 615.00 | 625.00 | 610.00 | 620.00 | 589.87 | 5,992,700 |
| 2025-10-27 | 630.00 | 635.00 | 605.00 | 615.00 | 585.11 | 13,813,600 |
| 2025-10-24 | 650.00 | 655.00 | 625.00 | 625.00 | 594.63 | 15,248,100 |
| 2025-10-23 | 630.00 | 650.00 | 625.00 | 640.00 | 608.90 | 22,055,400 |
| 2025-10-22 | 620.00 | 635.00 | 610.00 | 625.00 | 594.63 | 12,095,000 |
| 2025-10-21 | 615.00 | 625.00 | 615.00 | 620.00 | 589.87 | 8,743,900 |
| 2025-10-20 | 630.00 | 630.00 | 610.00 | 615.00 | 585.11 | 13,183,100 |
| 2025-10-17 | 650.00 | 655.00 | 610.00 | 615.00 | 585.11 | 31,344,500 |
| 2025-10-16 | 600.00 | 650.00 | 600.00 | 650.00 | 618.41 | 46,670,800 |
| 2025-10-15 | 605.00 | 610.00 | 595.00 | 600.00 | 570.84 | 19,212,500 |
| 2025-10-14 | 615.00 | 620.00 | 590.00 | 610.00 | 580.36 | 20,204,300 |
| 2025-10-13 | 590.00 | 635.00 | 580.00 | 610.00 | 580.36 | 27,998,300 |
| 2025-10-10 | 600.00 | 615.00 | 595.00 | 600.00 | 570.84 | 12,410,000 |
| 2025-10-09 | 580.00 | 605.00 | 580.00 | 600.00 | 570.84 | 11,588,100 |
| 2025-10-08 | 585.00 | 595.00 | 570.00 | 580.00 | 551.81 | 15,525,900 |
| 2025-10-07 | 590.00 | 590.00 | 565.00 | 585.00 | 556.57 | 29,719,800 |
| 2025-10-06 | 620.00 | 630.00 | 585.00 | 590.00 | 561.33 | 42,591,000 |
| 2025-10-03 | 630.00 | 640.00 | 600.00 | 620.00 | 589.87 | 19,660,400 |
| 2025-10-02 | 635.00 | 640.00 | 630.00 | 630.00 | 599.38 | 8,026,200 |
| 2025-10-01 | 640.00 | 640.00 | 630.00 | 635.00 | 604.14 | 7,360,900 |
| 2025-09-30 | 645.00 | 650.00 | 635.00 | 635.00 | 604.14 | 10,614,300 |
| 2025-09-29 | 645.00 | 685.00 | 645.00 | 645.00 | 613.65 | 31,330,000 |
| 2025-09-26 | 645.00 | 650.00 | 635.00 | 640.00 | 608.90 | 13,171,700 |
| 2025-09-25 | 635.00 | 650.00 | 630.00 | 640.00 | 608.90 | 20,773,000 |
| 2025-09-24 | 645.00 | 650.00 | 620.00 | 630.00 | 599.38 | 18,941,100 |
| 2025-09-23 | 620.00 | 650.00 | 610.00 | 645.00 | 613.65 | 39,859,600 |
| 2025-09-22 | 630.00 | 630.00 | 615.00 | 625.00 | 594.63 | 7,936,700 |
| 2025-09-19 | 625.00 | 625.00 | 620.00 | 625.00 | 594.63 | 6,681,800 |
| 2025-09-18 | 635.00 | 635.00 | 615.00 | 625.00 | 594.63 | 18,834,400 |
| 2025-09-17 | 635.00 | 635.00 | 620.00 | 630.00 | 599.38 | 9,276,500 |
| 2025-09-16 | 640.00 | 650.00 | 630.00 | 630.00 | 599.38 | 16,377,500 |
| 2025-09-15 | 630.00 | 645.00 | 630.00 | 635.00 | 604.14 | 12,686,200 |
| 2025-09-12 | 635.00 | 650.00 | 630.00 | 630.00 | 599.38 | 10,759,800 |
| 2025-09-11 | 635.00 | 650.00 | 635.00 | 635.00 | 604.14 | 9,733,700 |
| 2025-09-10 | 660.00 | 660.00 | 630.00 | 635.00 | 604.14 | 9,744,700 |
| 2025-09-09 | 640.00 | 650.00 | 625.00 | 650.00 | 618.41 | 20,401,000 |
| 2025-09-08 | 660.00 | 660.00 | 635.00 | 635.00 | 604.14 | 13,900,200 |
| 2025-09-05 | 660.00 | 660.00 | 660.00 | 660.00 | 627.93 | 0 |
| 2025-09-04 | 670.00 | 675.00 | 655.00 | 660.00 | 627.93 | 26,445,400 |
| 2025-09-03 | 655.00 | 670.00 | 645.00 | 655.00 | 623.17 | 25,726,500 |
| 2025-09-02 | 635.00 | 655.00 | 635.00 | 645.00 | 613.65 | 16,719,400 |
| 2025-09-01 | 615.00 | 640.00 | 580.00 | 630.00 | 599.38 | 26,658,700 |
| 2025-08-29 | 640.00 | 655.00 | 610.00 | 640.00 | 608.90 | 34,570,000 |
| 2025-08-28 | 630.00 | 640.00 | 625.00 | 640.00 | 608.90 | 13,443,100 |
| 2025-08-27 | 640.00 | 650.00 | 625.00 | 625.00 | 594.63 | 13,400,400 |
| 2025-08-26 | 655.00 | 660.00 | 625.00 | 640.00 | 608.90 | 21,562,100 |
| 2025-08-25 | 650.00 | 665.00 | 650.00 | 650.00 | 618.41 | 19,817,500 |
| 2025-08-22 | 655.00 | 665.00 | 645.00 | 650.00 | 618.41 | 14,307,700 |
| 2025-08-21 | 675.00 | 680.00 | 645.00 | 650.00 | 618.41 | 28,021,500 |
| 2025-08-20 | 665.00 | 695.00 | 650.00 | 670.00 | 637.44 | 83,113,600 |
| 2025-08-19 | 640.00 | 665.00 | 640.00 | 655.00 | 623.17 | 36,321,600 |
| 2025-08-18 | 640.00 | 640.00 | 640.00 | 640.00 | 608.90 | 0 |
| 2025-08-15 | 655.00 | 660.00 | 635.00 | 640.00 | 608.90 | 21,455,300 |
| 2025-08-14 | 630.00 | 665.00 | 620.00 | 650.00 | 618.41 | 47,873,500 |
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.