Salim Ivomas Pratama Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	520.00	530.00	520.00	525.00	525.00	7,089,100
2026-10-22	515.00	530.00	505.00	515.00	515.00	10,162,000
2026-10-21	525.00	525.00	505.00	515.00	515.00	9,815,800
2026-10-20	498.00	520.00	498.00	515.00	515.00	16,364,900
2026-10-19	476.00	510.00	456.00	496.00	496.00	26,128,800
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.