Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 376.00 | 380.00 | 374.00 | 378.00 | 324.18 | 2,762,700 |
| 2023-05-08 | 368.00 | 376.00 | 368.00 | 376.00 | 322.47 | 3,714,300 |
| 2023-05-05 | 370.00 | 370.00 | 362.00 | 368.00 | 315.61 | 5,636,900 |
| 2023-05-04 | 366.00 | 370.00 | 364.00 | 370.00 | 317.32 | 2,972,200 |
| 2023-05-03 | 388.00 | 388.00 | 362.00 | 366.00 | 313.89 | 11,709,000 |
| 2023-05-02 | 398.00 | 402.00 | 386.00 | 388.00 | 332.76 | 2,708,900 |
| 2023-04-28 | 396.00 | 404.00 | 394.00 | 398.00 | 341.33 | 5,205,500 |
| 2023-04-27 | 398.00 | 400.00 | 396.00 | 398.00 | 341.33 | 2,318,800 |
| 2023-04-26 | 398.00 | 400.00 | 396.00 | 396.00 | 339.62 | 1,368,600 |
| 2023-04-18 | 394.00 | 398.00 | 394.00 | 398.00 | 341.33 | 647,600 |
| 2023-04-17 | 396.00 | 398.00 | 394.00 | 394.00 | 337.90 | 1,696,200 |
| 2023-04-14 | 394.00 | 398.00 | 390.00 | 396.00 | 339.62 | 493,400 |
| 2023-04-13 | 394.00 | 398.00 | 394.00 | 396.00 | 339.62 | 919,700 |
| 2023-04-12 | 396.00 | 398.00 | 394.00 | 396.00 | 339.62 | 1,307,200 |
| 2023-04-11 | 396.00 | 398.00 | 394.00 | 396.00 | 339.62 | 553,100 |
| 2023-04-10 | 396.00 | 400.00 | 394.00 | 396.00 | 339.62 | 542,500 |
| 2023-04-06 | 400.00 | 400.00 | 396.00 | 396.00 | 339.62 | 366,800 |
| 2023-04-05 | 396.00 | 400.00 | 394.00 | 398.00 | 341.33 | 683,500 |
| 2023-04-04 | 398.00 | 400.00 | 394.00 | 396.00 | 339.62 | 1,129,400 |
| 2023-04-03 | 400.00 | 400.00 | 386.00 | 398.00 | 341.33 | 1,378,400 |
| 2023-03-31 | 400.00 | 402.00 | 396.00 | 400.00 | 343.05 | 619,200 |
| 2023-03-30 | 400.00 | 404.00 | 398.00 | 400.00 | 343.05 | 769,800 |
| 2023-03-29 | 394.00 | 400.00 | 394.00 | 400.00 | 343.05 | 1,224,800 |
| 2023-03-28 | 396.00 | 400.00 | 390.00 | 390.00 | 334.47 | 1,557,700 |
| 2023-03-27 | 392.00 | 400.00 | 392.00 | 396.00 | 339.62 | 917,700 |
| 2023-03-24 | 388.00 | 394.00 | 388.00 | 390.00 | 334.47 | 924,600 |
| 2023-03-21 | 384.00 | 388.00 | 384.00 | 388.00 | 332.76 | 1,595,200 |
| 2023-03-20 | 386.00 | 388.00 | 382.00 | 384.00 | 329.33 | 1,793,200 |
| 2023-03-17 | 384.00 | 390.00 | 384.00 | 388.00 | 332.76 | 2,459,400 |
| 2023-03-16 | 396.00 | 398.00 | 380.00 | 384.00 | 329.33 | 1,818,700 |
| 2023-03-15 | 398.00 | 400.00 | 392.00 | 396.00 | 339.62 | 1,165,000 |
| 2023-03-14 | 406.00 | 406.00 | 390.00 | 396.00 | 339.62 | 4,869,700 |
| 2023-03-13 | 412.00 | 412.00 | 404.00 | 406.00 | 348.19 | 1,283,600 |
| 2023-03-10 | 412.00 | 414.00 | 410.00 | 412.00 | 353.34 | 1,098,200 |
| 2023-03-09 | 416.00 | 416.00 | 412.00 | 412.00 | 353.34 | 1,301,700 |
| 2023-03-08 | 420.00 | 420.00 | 410.00 | 416.00 | 356.77 | 1,820,900 |
| 2023-03-07 | 422.00 | 424.00 | 420.00 | 420.00 | 360.20 | 3,010,000 |
| 2023-03-06 | 422.00 | 424.00 | 420.00 | 420.00 | 360.20 | 1,852,900 |
| 2023-03-03 | 418.00 | 424.00 | 418.00 | 422.00 | 361.92 | 2,795,500 |
| 2023-03-02 | 430.00 | 430.00 | 418.00 | 418.00 | 358.49 | 5,055,700 |
| 2023-03-01 | 426.00 | 432.00 | 424.00 | 426.00 | 365.35 | 3,544,500 |
| 2023-02-28 | 430.00 | 430.00 | 424.00 | 426.00 | 365.35 | 3,439,000 |
| 2023-02-27 | 430.00 | 434.00 | 426.00 | 430.00 | 368.78 | 2,895,400 |
| 2023-02-24 | 422.00 | 432.00 | 422.00 | 430.00 | 368.78 | 7,977,600 |
| 2023-02-23 | 422.00 | 424.00 | 420.00 | 422.00 | 361.92 | 1,987,700 |
| 2023-02-22 | 420.00 | 422.00 | 416.00 | 420.00 | 360.20 | 2,657,800 |
| 2023-02-21 | 420.00 | 424.00 | 420.00 | 420.00 | 360.20 | 2,586,200 |
| 2023-02-20 | 420.00 | 420.00 | 416.00 | 420.00 | 360.20 | 993,200 |
| 2023-02-17 | 420.00 | 422.00 | 416.00 | 416.00 | 356.77 | 783,700 |
| 2023-02-16 | 414.00 | 420.00 | 412.00 | 420.00 | 360.20 | 1,915,700 |
| 2023-02-15 | 412.00 | 416.00 | 412.00 | 414.00 | 355.06 | 544,800 |
| 2023-02-14 | 412.00 | 416.00 | 410.00 | 414.00 | 355.06 | 1,393,300 |
| 2023-02-13 | 416.00 | 416.00 | 410.00 | 410.00 | 351.63 | 2,571,400 |
| 2023-02-10 | 422.00 | 422.00 | 416.00 | 416.00 | 356.77 | 944,700 |
| 2023-02-09 | 422.00 | 422.00 | 418.00 | 422.00 | 361.92 | 1,490,500 |
| 2023-02-08 | 422.00 | 422.00 | 418.00 | 420.00 | 360.20 | 708,500 |
| 2023-02-07 | 422.00 | 424.00 | 420.00 | 422.00 | 361.92 | 1,262,200 |
| 2023-02-06 | 424.00 | 424.00 | 422.00 | 422.00 | 361.92 | 304,700 |
| 2023-02-03 | 420.00 | 424.00 | 420.00 | 424.00 | 363.63 | 1,312,400 |
| 2023-02-02 | 422.00 | 424.00 | 420.00 | 420.00 | 360.20 | 937,500 |
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.