Salim Ivomas Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 640.00 | 650.00 | 635.00 | 640.00 | 608.90 | 10,237,000 |
| 2025-11-10 | 635.00 | 645.00 | 630.00 | 640.00 | 608.90 | 12,624,900 |
| 2025-11-07 | 640.00 | 640.00 | 630.00 | 635.00 | 604.14 | 7,447,400 |
| 2025-11-06 | 640.00 | 645.00 | 630.00 | 635.00 | 604.14 | 7,769,300 |
| 2025-11-05 | 635.00 | 645.00 | 630.00 | 640.00 | 608.90 | 7,414,900 |
| 2025-11-04 | 655.00 | 655.00 | 635.00 | 635.00 | 604.14 | 12,625,600 |
| 2025-11-03 | 655.00 | 675.00 | 645.00 | 650.00 | 618.41 | 41,463,400 |
| 2025-10-31 | 635.00 | 640.00 | 625.00 | 625.00 | 594.63 | 6,475,000 |
| 2025-10-30 | 620.00 | 640.00 | 610.00 | 635.00 | 604.14 | 17,380,900 |
| 2025-10-29 | 620.00 | 625.00 | 610.00 | 620.00 | 589.87 | 5,130,600 |
| 2025-10-28 | 615.00 | 625.00 | 610.00 | 620.00 | 589.87 | 5,992,700 |
| 2025-10-27 | 630.00 | 635.00 | 605.00 | 615.00 | 585.11 | 13,813,600 |
| 2025-10-24 | 650.00 | 655.00 | 625.00 | 625.00 | 594.63 | 15,248,100 |
← NewerPage 5 of 5 · 253 trading days
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.