Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 378.00 | 380.00 | 372.00 | 378.00 | 345.53 | 1,190,500 |
| 2025-02-03 | 380.00 | 380.00 | 372.00 | 378.00 | 345.53 | 1,664,400 |
| 2025-01-31 | 378.00 | 382.00 | 378.00 | 380.00 | 347.36 | 1,880,400 |
| 2025-01-30 | 378.00 | 382.00 | 376.00 | 378.00 | 345.53 | 2,045,400 |
| 2025-01-24 | 380.00 | 382.00 | 376.00 | 378.00 | 345.53 | 2,733,200 |
| 2025-01-23 | 374.00 | 382.00 | 374.00 | 378.00 | 345.53 | 1,490,800 |
| 2025-01-22 | 376.00 | 378.00 | 374.00 | 374.00 | 341.87 | 773,800 |
| 2025-01-21 | 376.00 | 380.00 | 374.00 | 376.00 | 343.70 | 1,294,500 |
| 2025-01-20 | 378.00 | 382.00 | 374.00 | 376.00 | 343.70 | 1,159,700 |
| 2025-01-17 | 380.00 | 382.00 | 376.00 | 378.00 | 345.53 | 1,283,500 |
| 2025-01-16 | 384.00 | 384.00 | 378.00 | 380.00 | 347.36 | 662,900 |
| 2025-01-15 | 380.00 | 384.00 | 378.00 | 382.00 | 349.18 | 827,300 |
| 2025-01-14 | 386.00 | 388.00 | 372.00 | 380.00 | 347.36 | 2,781,000 |
| 2025-01-13 | 374.00 | 390.00 | 372.00 | 384.00 | 351.01 | 3,587,100 |
| 2025-01-10 | 370.00 | 376.00 | 370.00 | 372.00 | 340.04 | 1,276,800 |
| 2025-01-09 | 372.00 | 372.00 | 368.00 | 370.00 | 338.21 | 1,246,200 |
| 2025-01-08 | 372.00 | 374.00 | 370.00 | 372.00 | 340.04 | 723,600 |
| 2025-01-07 | 372.00 | 374.00 | 368.00 | 370.00 | 338.21 | 1,956,700 |
| 2025-01-06 | 378.00 | 380.00 | 370.00 | 372.00 | 340.04 | 1,232,100 |
| 2025-01-03 | 378.00 | 380.00 | 376.00 | 378.00 | 345.53 | 1,078,400 |
| 2025-01-02 | 378.00 | 380.00 | 376.00 | 378.00 | 345.53 | 672,200 |
| 2024-12-30 | 380.00 | 384.00 | 374.00 | 378.00 | 345.53 | 1,610,700 |
| 2024-12-27 | 374.00 | 378.00 | 372.00 | 378.00 | 345.53 | 306,500 |
| 2024-12-24 | 372.00 | 374.00 | 368.00 | 372.00 | 340.04 | 1,616,300 |
| 2024-12-23 | 368.00 | 378.00 | 368.00 | 372.00 | 340.04 | 1,326,600 |
| 2024-12-20 | 370.00 | 372.00 | 364.00 | 368.00 | 336.39 | 2,958,400 |
| 2024-12-19 | 382.00 | 382.00 | 364.00 | 370.00 | 338.21 | 4,821,900 |
| 2024-12-18 | 384.00 | 388.00 | 380.00 | 382.00 | 349.18 | 1,271,000 |
| 2024-12-17 | 392.00 | 394.00 | 384.00 | 384.00 | 351.01 | 3,122,700 |
| 2024-12-16 | 400.00 | 400.00 | 390.00 | 394.00 | 360.15 | 3,484,700 |
| 2024-12-13 | 400.00 | 404.00 | 398.00 | 400.00 | 365.64 | 1,773,800 |
| 2024-12-12 | 400.00 | 402.00 | 398.00 | 400.00 | 365.64 | 1,540,100 |
| 2024-12-11 | 404.00 | 408.00 | 398.00 | 400.00 | 365.64 | 1,975,900 |
| 2024-12-10 | 404.00 | 410.00 | 402.00 | 406.00 | 371.12 | 2,977,500 |
| 2024-12-09 | 404.00 | 406.00 | 402.00 | 404.00 | 369.29 | 3,432,900 |
| 2024-12-06 | 400.00 | 406.00 | 400.00 | 404.00 | 369.29 | 3,710,000 |
| 2024-12-05 | 398.00 | 404.00 | 398.00 | 400.00 | 365.64 | 2,355,700 |
| 2024-12-04 | 398.00 | 406.00 | 396.00 | 398.00 | 363.81 | 3,653,700 |
| 2024-12-03 | 392.00 | 400.00 | 392.00 | 396.00 | 361.98 | 3,474,600 |
| 2024-12-02 | 394.00 | 402.00 | 392.00 | 392.00 | 358.32 | 2,366,400 |
| 2024-11-29 | 390.00 | 400.00 | 390.00 | 394.00 | 360.15 | 4,263,100 |
| 2024-11-28 | 394.00 | 396.00 | 388.00 | 390.00 | 356.50 | 2,930,700 |
| 2024-11-26 | 398.00 | 398.00 | 390.00 | 394.00 | 360.15 | 978,600 |
| 2024-11-25 | 396.00 | 398.00 | 390.00 | 398.00 | 363.81 | 2,301,100 |
| 2024-11-22 | 396.00 | 400.00 | 394.00 | 396.00 | 361.98 | 5,446,900 |
| 2024-11-21 | 404.00 | 404.00 | 394.00 | 396.00 | 361.98 | 2,982,600 |
| 2024-11-20 | 404.00 | 404.00 | 400.00 | 402.00 | 367.47 | 2,836,600 |
| 2024-11-19 | 396.00 | 406.00 | 390.00 | 404.00 | 369.29 | 6,231,900 |
| 2024-11-18 | 400.00 | 408.00 | 392.00 | 396.00 | 361.98 | 8,204,000 |
| 2024-11-15 | 410.00 | 410.00 | 398.00 | 400.00 | 365.64 | 5,062,100 |
| 2024-11-14 | 416.00 | 416.00 | 408.00 | 408.00 | 372.95 | 7,835,500 |
| 2024-11-13 | 426.00 | 426.00 | 412.00 | 416.00 | 380.26 | 8,923,000 |
| 2024-11-12 | 416.00 | 428.00 | 416.00 | 426.00 | 389.40 | 10,008,100 |
| 2024-11-11 | 410.00 | 420.00 | 408.00 | 416.00 | 380.26 | 9,027,800 |
| 2024-11-08 | 414.00 | 418.00 | 410.00 | 410.00 | 374.78 | 3,748,200 |
| 2024-11-07 | 416.00 | 420.00 | 410.00 | 414.00 | 378.43 | 4,129,700 |
| 2024-11-06 | 418.00 | 426.00 | 412.00 | 416.00 | 380.26 | 6,010,600 |
| 2024-11-05 | 422.00 | 424.00 | 410.00 | 418.00 | 382.09 | 6,492,700 |
| 2024-11-04 | 422.00 | 428.00 | 416.00 | 422.00 | 385.75 | 8,494,000 |
| 2024-11-01 | 424.00 | 432.00 | 416.00 | 420.00 | 383.92 | 8,470,000 |
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.