Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 615.00 | 630.00 | 615.00 | 625.00 | 594.63 | 12,207,300 |
| 2025-08-12 | 635.00 | 635.00 | 610.00 | 615.00 | 585.11 | 24,105,000 |
| 2025-08-11 | 620.00 | 635.00 | 620.00 | 625.00 | 594.63 | 20,931,100 |
| 2025-08-08 | 620.00 | 625.00 | 605.00 | 615.00 | 585.11 | 15,260,000 |
| 2025-08-07 | 630.00 | 640.00 | 610.00 | 620.00 | 589.87 | 23,556,000 |
| 2025-08-06 | 640.00 | 645.00 | 625.00 | 630.00 | 599.38 | 19,925,700 |
| 2025-08-05 | 645.00 | 650.00 | 630.00 | 640.00 | 608.90 | 17,384,800 |
| 2025-08-04 | 670.00 | 675.00 | 640.00 | 645.00 | 613.65 | 31,103,800 |
| 2025-08-01 | 645.00 | 660.00 | 625.00 | 660.00 | 627.93 | 47,933,400 |
| 2025-07-31 | 690.00 | 720.00 | 655.00 | 670.00 | 637.44 | 90,520,400 |
| 2025-07-30 | 580.00 | 720.00 | 580.00 | 685.00 | 651.71 | 177,905,700 |
| 2025-07-29 | 570.00 | 585.00 | 550.00 | 580.00 | 551.81 | 18,864,400 |
| 2025-07-28 | 545.00 | 595.00 | 535.00 | 570.00 | 542.30 | 43,347,600 |
| 2025-07-25 | 550.00 | 550.00 | 535.00 | 540.00 | 513.76 | 8,216,500 |
| 2025-07-24 | 540.00 | 550.00 | 535.00 | 545.00 | 518.51 | 10,827,400 |
| 2025-07-23 | 535.00 | 545.00 | 535.00 | 535.00 | 509.00 | 7,525,800 |
| 2025-07-22 | 550.00 | 550.00 | 530.00 | 535.00 | 509.00 | 12,595,500 |
| 2025-07-21 | 555.00 | 560.00 | 545.00 | 550.00 | 523.27 | 11,041,000 |
| 2025-07-18 | 545.00 | 560.00 | 540.00 | 550.00 | 523.27 | 19,775,600 |
| 2025-07-17 | 535.00 | 550.00 | 530.00 | 545.00 | 518.51 | 17,424,800 |
| 2025-07-16 | 530.00 | 540.00 | 525.00 | 530.00 | 504.24 | 12,672,900 |
| 2025-07-15 | 520.00 | 525.00 | 505.00 | 525.00 | 499.49 | 8,862,800 |
| 2025-07-14 | 530.00 | 540.00 | 510.00 | 520.00 | 494.73 | 14,045,600 |
| 2025-07-11 | 525.00 | 535.00 | 520.00 | 525.00 | 499.49 | 9,800,200 |
| 2025-07-10 | 530.00 | 550.00 | 520.00 | 525.00 | 499.49 | 32,446,600 |
| 2025-07-09 | 500.00 | 525.00 | 496.00 | 525.00 | 499.49 | 25,548,800 |
| 2025-07-08 | 498.00 | 505.00 | 496.00 | 500.00 | 475.70 | 8,540,800 |
| 2025-07-07 | 492.00 | 500.00 | 488.00 | 500.00 | 475.70 | 10,261,600 |
| 2025-07-04 | 505.00 | 510.00 | 486.00 | 492.00 | 468.09 | 15,646,200 |
| 2025-07-03 | 496.00 | 520.00 | 496.00 | 505.00 | 480.46 | 22,248,200 |
| 2025-07-02 | 500.00 | 510.00 | 488.00 | 498.00 | 473.80 | 22,177,600 |
| 2025-07-01 | 505.00 | 510.00 | 482.00 | 500.00 | 475.70 | 32,553,000 |
| 2025-06-30 | 462.00 | 530.00 | 462.00 | 510.00 | 466.19 | 99,519,900 |
| 2025-06-26 | 456.00 | 462.00 | 442.00 | 458.00 | 418.65 | 33,594,300 |
| 2025-06-25 | 452.00 | 454.00 | 438.00 | 446.00 | 407.69 | 3,821,500 |
| 2025-06-24 | 432.00 | 452.00 | 432.00 | 452.00 | 413.17 | 6,115,600 |
| 2025-06-23 | 442.00 | 442.00 | 428.00 | 432.00 | 394.89 | 4,990,100 |
| 2025-06-20 | 440.00 | 444.00 | 432.00 | 442.00 | 404.03 | 9,564,900 |
| 2025-06-19 | 450.00 | 450.00 | 436.00 | 440.00 | 402.20 | 7,085,000 |
| 2025-06-18 | 452.00 | 466.00 | 444.00 | 450.00 | 411.34 | 13,318,000 |
| 2025-06-17 | 436.00 | 452.00 | 436.00 | 452.00 | 413.17 | 16,438,400 |
| 2025-06-16 | 430.00 | 436.00 | 426.00 | 436.00 | 398.54 | 10,670,900 |
| 2025-06-13 | 428.00 | 430.00 | 424.00 | 430.00 | 393.06 | 2,351,000 |
| 2025-06-12 | 428.00 | 430.00 | 426.00 | 428.00 | 391.23 | 3,000,400 |
| 2025-06-11 | 422.00 | 428.00 | 420.00 | 428.00 | 391.23 | 5,189,200 |
| 2025-06-10 | 422.00 | 426.00 | 418.00 | 422.00 | 385.75 | 4,251,600 |
| 2025-06-05 | 424.00 | 426.00 | 416.00 | 422.00 | 385.75 | 1,828,900 |
| 2025-06-04 | 426.00 | 426.00 | 420.00 | 422.00 | 385.75 | 1,182,200 |
| 2025-06-03 | 422.00 | 424.00 | 418.00 | 422.00 | 385.75 | 1,618,500 |
| 2025-06-02 | 424.00 | 424.00 | 420.00 | 422.00 | 385.75 | 1,974,900 |
| 2025-05-28 | 430.00 | 432.00 | 424.00 | 424.00 | 387.58 | 2,065,100 |
| 2025-05-27 | 426.00 | 430.00 | 426.00 | 430.00 | 393.06 | 2,286,900 |
| 2025-05-26 | 426.00 | 428.00 | 422.00 | 424.00 | 387.58 | 2,617,500 |
| 2025-05-23 | 424.00 | 426.00 | 422.00 | 426.00 | 389.40 | 1,322,900 |
| 2025-05-22 | 430.00 | 430.00 | 424.00 | 426.00 | 389.40 | 3,596,500 |
| 2025-05-21 | 422.00 | 430.00 | 420.00 | 430.00 | 393.06 | 7,702,900 |
| 2025-05-20 | 422.00 | 424.00 | 418.00 | 422.00 | 385.75 | 9,753,200 |
| 2025-05-19 | 416.00 | 422.00 | 416.00 | 420.00 | 383.92 | 7,064,000 |
| 2025-05-16 | 416.00 | 418.00 | 412.00 | 418.00 | 382.09 | 2,279,500 |
| 2025-05-15 | 416.00 | 418.00 | 412.00 | 416.00 | 380.26 | 2,375,400 |
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.