Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 500.00 | 530.00 | 472.00 | 484.00 | 484.00 | 33,961,400 |
| 2026-10-15 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | 10,078,600 |
| 2026-10-14 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 2,052,200 |
| 2026-10-13 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 6,447,800 |
| 2026-10-12 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 7,168,200 |
| 2026-10-09 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 4,648,500 |
| 2026-10-08 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | 4,066,000 |
| 2026-10-07 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 3,713,400 |
| 2026-10-06 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 5,498,600 |
| 2026-10-05 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 5,831,100 |
| 2026-10-02 | 555.00 | 575.00 | 545.00 | 575.00 | 575.00 | 6,495,900 |
| 2026-10-01 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 17,859,000 |
| 2026-09-30 | 570.00 | 585.00 | 565.00 | 565.00 | 565.00 | 7,301,100 |
| 2026-09-29 | 575.00 | 580.00 | 550.00 | 570.00 | 570.00 | 13,300,200 |
| 2026-09-28 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 9,033,100 |
| 2026-09-25 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | 12,311,700 |
| 2026-09-24 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 8,474,600 |
| 2026-09-23 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | 15,897,100 |
| 2026-09-22 | 615.00 | 620.00 | 590.00 | 600.00 | 600.00 | 18,100,600 |
| 2026-09-21 | 625.00 | 630.00 | 615.00 | 615.00 | 615.00 | 8,449,800 |
| 2026-09-18 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | 8,119,800 |
| 2026-09-17 | 610.00 | 635.00 | 610.00 | 635.00 | 635.00 | 14,177,500 |
| 2026-09-16 | 605.00 | 625.00 | 605.00 | 610.00 | 610.00 | 7,371,600 |
| 2026-09-15 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 6,821,300 |
| 2026-09-14 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | 15,263,700 |
| 2026-09-11 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 18,486,700 |
| 2026-09-10 | 635.00 | 640.00 | 615.00 | 620.00 | 620.00 | 12,978,200 |
| 2026-09-09 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | 9,802,500 |
| 2026-09-08 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 19,263,500 |
| 2026-09-07 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | 14,366,900 |
| 2026-09-04 | 650.00 | 665.00 | 640.00 | 645.00 | 645.00 | 16,522,200 |
| 2026-09-03 | 665.00 | 665.00 | 645.00 | 645.00 | 645.00 | 18,024,800 |
| 2026-09-02 | 630.00 | 665.00 | 630.00 | 655.00 | 655.00 | 51,780,400 |
| 2026-09-01 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 9,684,700 |
| 2026-08-31 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 8,374,300 |
| 2026-08-28 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 6,484,200 |
| 2026-08-27 | 590.00 | 610.00 | 590.00 | 610.00 | 610.00 | 5,215,600 |
| 2026-08-26 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 11,688,800 |
| 2026-08-25 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-08-24 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | 7,725,800 |
| 2026-08-21 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | 12,772,000 |
| 2026-08-20 | 600.00 | 630.00 | 600.00 | 615.00 | 615.00 | 32,322,800 |
| 2026-08-19 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 3,818,700 |
| 2026-08-18 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 5,456,700 |
| 2026-08-17 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-08-14 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 4,222,900 |
| 2026-08-13 | 595.00 | 595.00 | 575.00 | 585.00 | 585.00 | 8,421,600 |
| 2026-08-12 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 3,348,800 |
| 2026-08-11 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | 11,372,900 |
| 2026-08-10 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 7,465,200 |
| 2026-08-07 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 6,954,400 |
| 2026-08-06 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 6,781,100 |
| 2026-08-05 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 9,643,400 |
| 2026-08-04 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 5,688,300 |
| 2026-08-03 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | 22,243,000 |
| 2026-07-31 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 24,163,100 |
| 2026-07-30 | 580.00 | 600.00 | 575.00 | 595.00 | 595.00 | 14,073,700 |
| 2026-07-29 | 580.00 | 585.00 | 565.00 | 575.00 | 575.00 | 8,276,700 |
| 2026-07-28 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 6,773,500 |
| 2026-07-27 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 11,241,200 |
Page 1 of 3 · 130 trading daysOlder →
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.