Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 422.00 | 430.00 | 420.00 | 424.00 | 387.58 | 4,070,200 |
| 2024-10-30 | 424.00 | 424.00 | 418.00 | 420.00 | 383.92 | 5,478,400 |
| 2024-10-29 | 420.00 | 424.00 | 420.00 | 420.00 | 383.92 | 5,287,500 |
| 2024-10-28 | 424.00 | 428.00 | 416.00 | 420.00 | 383.92 | 5,677,700 |
| 2024-10-25 | 436.00 | 438.00 | 424.00 | 424.00 | 387.58 | 7,730,200 |
| 2024-10-24 | 440.00 | 444.00 | 432.00 | 434.00 | 396.72 | 11,425,900 |
| 2024-10-23 | 422.00 | 444.00 | 422.00 | 436.00 | 398.54 | 26,573,300 |
| 2024-10-22 | 416.00 | 428.00 | 414.00 | 422.00 | 385.75 | 10,880,400 |
| 2024-10-21 | 418.00 | 430.00 | 416.00 | 416.00 | 380.26 | 7,119,300 |
| 2024-10-18 | 412.00 | 424.00 | 410.00 | 418.00 | 382.09 | 13,295,600 |
| 2024-10-17 | 410.00 | 414.00 | 406.00 | 410.00 | 374.78 | 2,709,700 |
| 2024-10-16 | 412.00 | 416.00 | 410.00 | 410.00 | 374.78 | 4,102,600 |
| 2024-10-15 | 414.00 | 418.00 | 410.00 | 410.00 | 374.78 | 6,973,400 |
| 2024-10-14 | 406.00 | 414.00 | 406.00 | 414.00 | 378.43 | 7,335,400 |
| 2024-10-11 | 406.00 | 410.00 | 400.00 | 406.00 | 371.12 | 6,937,700 |
| 2024-10-10 | 406.00 | 412.00 | 404.00 | 406.00 | 371.12 | 5,876,100 |
| 2024-10-09 | 406.00 | 408.00 | 402.00 | 406.00 | 371.12 | 2,514,100 |
| 2024-10-08 | 406.00 | 410.00 | 404.00 | 406.00 | 371.12 | 3,861,300 |
| 2024-10-07 | 398.00 | 414.00 | 398.00 | 404.00 | 369.29 | 10,051,500 |
| 2024-10-04 | 400.00 | 402.00 | 396.00 | 402.00 | 367.47 | 6,849,700 |
| 2024-10-03 | 400.00 | 408.00 | 398.00 | 400.00 | 365.64 | 6,835,200 |
| 2024-10-02 | 400.00 | 402.00 | 394.00 | 396.00 | 361.98 | 2,945,900 |
| 2024-10-01 | 398.00 | 402.00 | 396.00 | 400.00 | 365.64 | 1,899,500 |
| 2024-09-30 | 404.00 | 404.00 | 394.00 | 398.00 | 363.81 | 3,857,300 |
| 2024-09-27 | 404.00 | 406.00 | 400.00 | 400.00 | 365.64 | 2,340,500 |
| 2024-09-26 | 406.00 | 408.00 | 402.00 | 402.00 | 367.47 | 5,132,900 |
| 2024-09-25 | 404.00 | 406.00 | 400.00 | 404.00 | 369.29 | 3,422,000 |
| 2024-09-24 | 404.00 | 406.00 | 400.00 | 404.00 | 369.29 | 3,312,900 |
| 2024-09-23 | 404.00 | 410.00 | 400.00 | 404.00 | 369.29 | 9,572,000 |
| 2024-09-20 | 386.00 | 410.00 | 386.00 | 404.00 | 369.29 | 15,208,100 |
| 2024-09-19 | 390.00 | 392.00 | 384.00 | 384.00 | 351.01 | 6,136,000 |
| 2024-09-18 | 388.00 | 394.00 | 388.00 | 388.00 | 354.67 | 2,114,200 |
| 2024-09-17 | 396.00 | 396.00 | 388.00 | 390.00 | 356.50 | 3,264,800 |
| 2024-09-13 | 400.00 | 400.00 | 390.00 | 392.00 | 358.32 | 4,085,700 |
| 2024-09-12 | 392.00 | 404.00 | 392.00 | 400.00 | 365.64 | 9,000,300 |
| 2024-09-11 | 400.00 | 400.00 | 392.00 | 394.00 | 360.15 | 5,751,800 |
| 2024-09-10 | 400.00 | 404.00 | 394.00 | 400.00 | 365.64 | 4,446,400 |
| 2024-09-09 | 414.00 | 414.00 | 396.00 | 400.00 | 365.64 | 8,482,200 |
| 2024-09-06 | 410.00 | 430.00 | 404.00 | 412.00 | 376.61 | 36,569,800 |
| 2024-09-05 | 382.00 | 408.00 | 380.00 | 408.00 | 372.95 | 17,104,800 |
| 2024-09-04 | 386.00 | 386.00 | 378.00 | 384.00 | 351.01 | 1,172,900 |
| 2024-09-03 | 386.00 | 388.00 | 384.00 | 384.00 | 351.01 | 1,418,800 |
| 2024-09-02 | 386.00 | 388.00 | 382.00 | 386.00 | 352.84 | 2,141,500 |
| 2024-08-30 | 384.00 | 386.00 | 382.00 | 384.00 | 351.01 | 1,823,600 |
| 2024-08-29 | 388.00 | 388.00 | 380.00 | 382.00 | 349.18 | 2,205,100 |
| 2024-08-28 | 382.00 | 392.00 | 382.00 | 388.00 | 354.67 | 2,955,600 |
| 2024-08-27 | 386.00 | 388.00 | 382.00 | 382.00 | 349.18 | 1,297,700 |
| 2024-08-26 | 384.00 | 386.00 | 382.00 | 384.00 | 351.01 | 1,484,600 |
| 2024-08-23 | 378.00 | 384.00 | 376.00 | 384.00 | 351.01 | 1,528,000 |
| 2024-08-22 | 380.00 | 382.00 | 378.00 | 378.00 | 345.53 | 511,500 |
| 2024-08-21 | 384.00 | 386.00 | 378.00 | 380.00 | 347.36 | 1,987,800 |
| 2024-08-20 | 378.00 | 390.00 | 378.00 | 382.00 | 349.18 | 4,674,200 |
| 2024-08-19 | 384.00 | 384.00 | 376.00 | 380.00 | 347.36 | 1,623,400 |
| 2024-08-16 | 370.00 | 388.00 | 370.00 | 382.00 | 349.18 | 5,664,900 |
| 2024-08-15 | 372.00 | 374.00 | 370.00 | 370.00 | 338.21 | 1,436,400 |
| 2024-08-14 | 368.00 | 374.00 | 368.00 | 372.00 | 340.04 | 2,642,300 |
| 2024-08-13 | 370.00 | 372.00 | 366.00 | 368.00 | 336.39 | 2,235,700 |
| 2024-08-12 | 370.00 | 372.00 | 366.00 | 370.00 | 338.21 | 1,784,700 |
| 2024-08-09 | 372.00 | 372.00 | 362.00 | 366.00 | 334.56 | 3,225,500 |
| 2024-08-08 | 370.00 | 372.00 | 364.00 | 370.00 | 338.21 | 916,500 |
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.