Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 414.00 | 418.00 | 410.00 | 414.00 | 378.43 | 3,333,800 |
| 2025-05-09 | 408.00 | 414.00 | 406.00 | 410.00 | 374.78 | 1,828,100 |
| 2025-05-08 | 418.00 | 418.00 | 408.00 | 408.00 | 372.95 | 4,574,900 |
| 2025-05-07 | 410.00 | 424.00 | 410.00 | 418.00 | 382.09 | 6,561,400 |
| 2025-05-06 | 414.00 | 416.00 | 408.00 | 410.00 | 374.78 | 4,603,400 |
| 2025-05-05 | 420.00 | 420.00 | 410.00 | 414.00 | 378.43 | 5,212,000 |
| 2025-05-02 | 414.00 | 418.00 | 412.00 | 414.00 | 378.43 | 4,584,500 |
| 2025-04-30 | 412.00 | 414.00 | 406.00 | 412.00 | 376.61 | 5,179,200 |
| 2025-04-29 | 414.00 | 420.00 | 406.00 | 412.00 | 376.61 | 4,345,200 |
| 2025-04-28 | 398.00 | 412.00 | 398.00 | 410.00 | 374.78 | 13,725,100 |
| 2025-04-25 | 396.00 | 398.00 | 394.00 | 398.00 | 363.81 | 2,932,600 |
| 2025-04-24 | 394.00 | 400.00 | 390.00 | 392.00 | 358.32 | 2,205,100 |
| 2025-04-23 | 388.00 | 394.00 | 384.00 | 392.00 | 358.32 | 4,013,300 |
| 2025-04-22 | 384.00 | 386.00 | 382.00 | 386.00 | 352.84 | 1,043,100 |
| 2025-04-21 | 388.00 | 388.00 | 382.00 | 384.00 | 351.01 | 1,251,600 |
| 2025-04-17 | 382.00 | 390.00 | 380.00 | 386.00 | 352.84 | 1,505,500 |
| 2025-04-16 | 388.00 | 392.00 | 382.00 | 382.00 | 349.18 | 2,973,600 |
| 2025-04-15 | 386.00 | 388.00 | 382.00 | 386.00 | 352.84 | 1,793,800 |
| 2025-04-14 | 376.00 | 386.00 | 374.00 | 386.00 | 352.84 | 4,633,900 |
| 2025-04-11 | 378.00 | 380.00 | 360.00 | 376.00 | 343.70 | 3,305,600 |
| 2025-04-10 | 374.00 | 384.00 | 372.00 | 378.00 | 345.53 | 2,625,700 |
| 2025-04-09 | 356.00 | 372.00 | 356.00 | 372.00 | 340.04 | 2,093,000 |
| 2025-04-08 | 366.00 | 370.00 | 346.00 | 356.00 | 325.42 | 5,813,300 |
| 2025-03-27 | 388.00 | 390.00 | 382.00 | 386.00 | 352.84 | 1,671,100 |
| 2025-03-26 | 372.00 | 384.00 | 372.00 | 384.00 | 351.01 | 2,296,800 |
| 2025-03-25 | 372.00 | 378.00 | 370.00 | 372.00 | 340.04 | 991,800 |
| 2025-03-24 | 378.00 | 386.00 | 368.00 | 370.00 | 338.21 | 3,440,900 |
| 2025-03-21 | 386.00 | 386.00 | 376.00 | 378.00 | 345.53 | 1,876,200 |
| 2025-03-20 | 378.00 | 386.00 | 378.00 | 386.00 | 352.84 | 2,970,600 |
| 2025-03-19 | 370.00 | 378.00 | 366.00 | 378.00 | 345.53 | 2,416,600 |
| 2025-03-18 | 388.00 | 388.00 | 368.00 | 370.00 | 338.21 | 4,476,300 |
| 2025-03-17 | 394.00 | 396.00 | 386.00 | 388.00 | 354.67 | 2,486,200 |
| 2025-03-14 | 394.00 | 394.00 | 386.00 | 392.00 | 358.32 | 2,083,700 |
| 2025-03-13 | 394.00 | 396.00 | 390.00 | 394.00 | 360.15 | 4,395,300 |
| 2025-03-12 | 382.00 | 392.00 | 380.00 | 390.00 | 356.50 | 4,254,700 |
| 2025-03-11 | 384.00 | 386.00 | 378.00 | 382.00 | 349.18 | 1,344,800 |
| 2025-03-10 | 392.00 | 394.00 | 384.00 | 386.00 | 352.84 | 2,238,900 |
| 2025-03-07 | 384.00 | 390.00 | 382.00 | 388.00 | 354.67 | 2,365,800 |
| 2025-03-06 | 384.00 | 388.00 | 378.00 | 384.00 | 351.01 | 4,448,500 |
| 2025-03-05 | 384.00 | 388.00 | 378.00 | 382.00 | 349.18 | 1,734,200 |
| 2025-03-04 | 390.00 | 392.00 | 380.00 | 380.00 | 347.36 | 3,795,800 |
| 2025-03-03 | 376.00 | 410.00 | 376.00 | 390.00 | 356.50 | 13,921,200 |
| 2025-02-28 | 354.00 | 364.00 | 350.00 | 356.00 | 325.42 | 2,232,500 |
| 2025-02-27 | 368.00 | 370.00 | 348.00 | 356.00 | 325.42 | 4,498,100 |
| 2025-02-26 | 366.00 | 370.00 | 364.00 | 368.00 | 336.39 | 1,251,400 |
| 2025-02-25 | 374.00 | 376.00 | 366.00 | 366.00 | 334.56 | 1,005,500 |
| 2025-02-24 | 370.00 | 374.00 | 368.00 | 374.00 | 341.87 | 1,941,200 |
| 2025-02-21 | 372.00 | 374.00 | 370.00 | 370.00 | 338.21 | 183,300 |
| 2025-02-20 | 374.00 | 374.00 | 370.00 | 372.00 | 340.04 | 864,300 |
| 2025-02-19 | 376.00 | 376.00 | 370.00 | 374.00 | 341.87 | 588,000 |
| 2025-02-18 | 372.00 | 380.00 | 370.00 | 374.00 | 341.87 | 1,663,700 |
| 2025-02-17 | 370.00 | 372.00 | 368.00 | 370.00 | 338.21 | 1,927,800 |
| 2025-02-14 | 368.00 | 372.00 | 366.00 | 372.00 | 340.04 | 1,237,000 |
| 2025-02-13 | 370.00 | 372.00 | 368.00 | 368.00 | 336.39 | 389,800 |
| 2025-02-12 | 372.00 | 374.00 | 366.00 | 370.00 | 338.21 | 1,587,700 |
| 2025-02-11 | 370.00 | 374.00 | 366.00 | 372.00 | 340.04 | 3,545,500 |
| 2025-02-10 | 368.00 | 372.00 | 366.00 | 370.00 | 338.21 | 733,900 |
| 2025-02-07 | 370.00 | 372.00 | 364.00 | 368.00 | 336.39 | 2,008,000 |
| 2025-02-06 | 376.00 | 378.00 | 366.00 | 366.00 | 334.56 | 1,820,000 |
| 2025-02-05 | 378.00 | 380.00 | 376.00 | 376.00 | 343.70 | 312,700 |
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.