Jakarta - Delayed Quote
IDR
PT Salim Ivomas Pratama Tbk (SIMP.JK)
530.00
-10.00
(-1.85%)
As of 11:03:09 AM GMT+7. Market Open.
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
545.00
550.00
525.00
530.00
530.00
4,523,100
Nov 2, 2026
545.00
550.00
525.00
540.00
540.00
18,453,600
Oct 30, 2026
505.00
510.00
494.00
500.00
500.00
8,315,100
Oct 29, 2026
520.00
525.00
505.00
505.00
505.00
8,830,600
Oct 28, 2026
520.00
530.00
505.00
520.00
520.00
8,347,400
Oct 27, 2026
525.00
535.00
510.00
520.00
520.00
9,391,400
Oct 26, 2026
530.00
540.00
520.00
525.00
525.00
11,439,000
Oct 23, 2026
520.00
530.00
520.00
525.00
525.00
7,089,100
Oct 22, 2026
515.00
530.00
505.00
515.00
515.00
10,162,000
Oct 21, 2026
525.00
525.00
505.00
515.00
515.00
9,815,800
Oct 20, 2026
498.00
520.00
498.00
515.00
515.00
16,364,900
Oct 19, 2026
476.00
510.00
456.00
496.00
496.00
26,128,800
Oct 16, 2026
500.00
530.00
472.00
484.00
484.00
35,563,900
Oct 15, 2026
565.00
565.00
550.00
555.00
555.00
10,078,600
Oct 14, 2026
565.00
570.00
560.00
565.00
565.00
2,052,200
Oct 13, 2026
555.00
565.00
550.00
565.00
565.00
6,447,800
Oct 12, 2026
565.00
570.00
550.00
555.00
555.00
7,168,200
Oct 9, 2026
565.00
570.00
560.00
560.00
560.00
4,648,500
Oct 8, 2026
570.00
575.00
560.00
560.00
560.00
4,066,000
Oct 7, 2026
580.00
580.00
565.00
570.00
570.00
3,713,400
Oct 6, 2026
580.00
585.00
575.00
580.00
580.00
5,498,600
Oct 5, 2026
570.00
580.00
560.00
575.00
575.00
5,831,100
Oct 2, 2026
555.00
575.00
545.00
575.00
575.00
6,495,900
Oct 1, 2026
565.00
570.00
545.00
550.00
550.00
17,859,000
Sep 30, 2026
570.00
585.00
565.00
565.00
565.00
7,301,100
Sep 29, 2026
575.00
580.00
550.00
570.00
570.00
13,300,200
Sep 28, 2026
575.00
580.00
565.00
570.00
570.00
9,033,100
Sep 25, 2026
600.00
600.00
575.00
575.00
575.00
12,311,700
Sep 24, 2026
595.00
605.00
585.00
595.00
595.00
8,474,600
Sep 23, 2026
600.00
605.00
580.00
595.00
595.00
15,897,100
Sep 22, 2026
615.00
620.00
590.00
600.00
600.00
18,100,600
Sep 21, 2026
625.00
630.00
615.00
615.00
615.00
8,449,800
Sep 18, 2026
640.00
645.00
620.00
625.00
625.00
8,119,800
Sep 17, 2026
610.00
635.00
610.00
635.00
635.00
14,177,500
Sep 16, 2026
605.00
625.00
605.00
610.00
610.00
7,371,600
Sep 15, 2026
630.00
630.00
610.00
610.00
610.00
6,821,300
Sep 14, 2026
620.00
620.00
600.00
620.00
620.00
15,263,700
Sep 11, 2026
615.00
625.00
605.00
615.00
615.00
18,486,700
Sep 10, 2026
635.00
640.00
615.00
620.00
620.00
12,978,200
Sep 9, 2026
645.00
645.00
630.00
635.00
635.00
9,802,500
Sep 8, 2026
635.00
645.00
630.00
635.00
635.00
19,263,500
Sep 7, 2026
645.00
645.00
630.00
630.00
630.00
14,366,900
Sep 4, 2026
650.00
665.00
640.00
645.00
645.00
16,522,200
Sep 3, 2026
665.00
665.00
645.00
645.00
645.00
18,024,800
Sep 2, 2026
630.00
665.00
630.00
655.00
655.00
51,780,400
Sep 1, 2026
620.00
630.00
615.00
630.00
630.00
9,684,700
Aug 31, 2026
615.00
625.00
610.00
620.00
620.00
8,374,300
Aug 28, 2026
610.00
620.00
610.00
615.00
615.00
6,484,200
Aug 27, 2026
590.00
610.00
590.00
610.00
610.00
5,215,600
Aug 26, 2026
615.00
615.00
590.00
590.00
590.00
11,688,800
Aug 24, 2026
620.00
625.00
605.00
615.00
615.00
7,725,800
Aug 21, 2026
615.00
625.00
610.00
615.00
615.00
12,772,000
Aug 20, 2026
600.00
630.00
600.00
615.00
615.00
32,322,800
Aug 19, 2026
600.00
600.00
590.00
595.00
595.00
3,818,700
Aug 18, 2026
595.00
600.00
590.00
600.00
600.00
5,456,700
Aug 14, 2026
585.00
600.00
580.00
595.00
595.00
4,222,900
Aug 13, 2026
595.00
595.00
575.00
585.00
585.00
8,421,600
Aug 12, 2026
590.00
595.00
590.00
590.00
590.00
3,348,800
Aug 11, 2026
595.00
600.00
585.00
590.00
590.00
11,372,900
Aug 10, 2026
605.00
610.00
595.00
595.00
595.00
7,465,200
Aug 7, 2026
605.00
610.00
600.00
605.00
605.00
6,954,400
Aug 6, 2026
610.00
610.00
600.00
600.00
600.00
6,781,100
Aug 5, 2026
600.00
610.00
600.00
605.00
605.00
9,643,400
Aug 4, 2026
590.00
600.00
590.00
595.00
595.00
5,688,300
Aug 3, 2026
610.00
610.00
590.00
590.00
590.00
22,243,000
Jul 31, 2026
600.00
615.00
595.00
615.00
615.00
24,163,100
Jul 30, 2026
580.00
600.00
575.00
595.00
595.00
14,073,700
Jul 29, 2026
580.00
585.00
565.00
575.00
575.00
8,276,700
Jul 28, 2026
575.00
585.00
570.00
580.00
580.00
6,773,500
Jul 27, 2026
585.00
590.00
570.00
575.00
575.00
11,241,200
Jul 24, 2026
595.00
600.00
570.00
585.00
585.00
19,792,700
Jul 23, 2026
560.00
605.00
560.00
590.00
590.00
41,798,300
Jul 22, 2026
565.00
570.00
555.00
560.00
560.00
11,549,200
Jul 21, 2026
560.00
570.00
560.00
565.00
565.00
9,058,400
Jul 20, 2026
550.00
560.00
550.00
560.00
560.00
8,155,900
Jul 17, 2026
555.00
555.00
545.00
550.00
550.00
6,447,500
Jul 16, 2026
550.00
555.00
540.00
555.00
555.00
6,929,300
Jul 15, 2026
550.00
550.00
540.00
545.00
545.00
3,676,700
Jul 14, 2026
545.00
550.00
540.00
550.00
550.00
7,969,100
Jul 13, 2026
545.00
550.00
530.00
540.00
540.00
6,431,100
Jul 10, 2026
525.00
545.00
525.00
535.00
535.00
7,014,600
Jul 9, 2026
525.00
525.00
520.00
520.00
520.00
3,641,200
Jul 8, 2026
530.00
530.00
520.00
520.00
520.00
7,408,500
Jul 7, 2026
535.00
535.00
525.00
525.00
525.00
6,955,800
Jul 6, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
530.00
540.00
525.00
530.00
530.00
8,479,800
Jul 3, 2026
540.00
555.00
540.00
550.00
524.00
5,439,200
Jul 2, 2026
535.00
545.00
530.00
535.00
509.71
7,875,600
Jul 1, 2026
530.00
540.00
525.00
535.00
509.71
5,072,400
Jun 30, 2026
550.00
550.00
515.00
525.00
500.18
13,339,600
Jun 29, 2026
555.00
555.00
545.00
550.00
524.00
5,856,700
Jun 26, 2026
555.00
560.00
540.00
550.00
524.00
9,668,600
Jun 25, 2026
545.00
565.00
540.00
550.00
524.00
15,734,600
Jun 24, 2026
560.00
565.00
540.00
545.00
519.24
11,256,400
Jun 23, 2026
555.00
570.00
550.00
560.00
533.53
17,762,700
Jun 22, 2026
550.00
565.00
550.00
555.00
528.76
15,036,700
Jun 19, 2026
550.00
560.00
540.00
550.00
524.00
13,611,400
Jun 18, 2026
555.00
555.00
535.00
545.00
519.24
6,922,500
Jun 17, 2026
555.00
560.00
540.00
550.00
524.00
11,758,600
Jun 15, 2026
550.00
565.00
540.00
550.00
524.00
23,115,800
Jun 12, 2026
510.00
545.00
510.00
535.00
509.71
15,365,600
Jun 11, 2026
510.00
520.00
496.00
510.00
485.89
13,031,500
Jun 10, 2026
510.00
525.00
500.00
515.00
490.65
18,051,600
Jun 9, 2026
476.00
510.00
470.00
505.00
481.13
28,303,900
Jun 8, 2026
515.00
515.00
474.00
474.00
451.59
34,910,900
Jun 5, 2026
535.00
535.00
500.00
520.00
495.42
22,028,600
Jun 4, 2026
545.00
550.00
520.00
540.00
514.47
16,854,400
Jun 3, 2026
570.00
570.00
525.00
545.00
519.24
30,441,000
Jun 2, 2026
560.00
570.00
545.00
565.00
538.29
15,107,300
May 29, 2026
565.00
565.00
545.00
555.00
528.76
23,215,200
May 26, 2026
565.00
585.00
560.00
565.00
538.29
18,174,800
May 25, 2026
560.00
575.00
550.00
565.00
538.29
21,373,900
May 22, 2026
530.00
565.00
520.00
560.00
533.53
24,252,300
May 21, 2026
555.00
560.00
520.00
535.00
509.71
30,059,800
May 20, 2026
575.00
590.00
510.00
560.00
533.53
48,480,900
May 19, 2026
605.00
630.00
570.00
575.00
547.82
48,101,100
May 18, 2026
645.00
645.00
590.00
600.00
571.64
101,603,800
May 13, 2026
650.00
660.00
635.00
645.00
614.51
20,071,800
May 12, 2026
680.00
695.00
650.00
655.00
624.04
26,768,500
May 11, 2026
670.00
700.00
655.00
680.00
647.85
22,997,100
May 8, 2026
695.00
700.00
670.00
670.00
638.33
21,873,600
May 7, 2026
735.00
740.00
685.00
695.00
662.15
34,585,500
May 6, 2026
735.00
755.00
730.00
735.00
700.25
17,825,700
May 5, 2026
735.00
745.00
720.00
735.00
700.25
14,359,500
May 4, 2026
770.00
770.00
725.00
735.00
700.25
34,540,300
Apr 30, 2026
820.00
830.00
755.00
770.00
733.60
53,732,100
Apr 29, 2026
825.00
850.00
820.00
820.00
781.24
24,092,400
Apr 28, 2026
845.00
855.00
815.00
825.00
786.00
20,511,300
Apr 27, 2026
815.00
855.00
815.00
845.00
805.05
31,217,400
Apr 24, 2026
860.00
865.00
810.00
815.00
776.47
47,197,700
Apr 23, 2026
860.00
920.00
850.00
860.00
819.35
138,267,000
Apr 22, 2026
820.00
865.00
820.00
850.00
809.82
50,202,200
Apr 21, 2026
825.00
845.00
800.00
815.00
776.47
38,549,900
Apr 20, 2026
860.00
885.00
830.00
835.00
795.53
49,945,600
Apr 17, 2026
850.00
875.00
835.00
860.00
819.35
23,744,600
Apr 16, 2026
865.00
885.00
820.00
845.00
805.05
47,654,000
Apr 15, 2026
890.00
905.00
830.00
865.00
824.11
69,296,300
Apr 14, 2026
790.00
930.00
780.00
890.00
847.93
307,093,300
Apr 13, 2026
670.00
800.00
665.00
785.00
747.89
134,937,900
Apr 10, 2026
665.00
675.00
660.00
665.00
633.56
9,245,100
Apr 9, 2026
655.00
680.00
655.00
660.00
628.80
18,027,600
Apr 8, 2026
640.00
655.00
635.00
655.00
624.04
13,762,200
Apr 7, 2026
660.00
660.00
640.00
640.00
609.75
15,450,500
Apr 6, 2026
645.00
660.00
635.00
655.00
624.04
15,604,600
Apr 2, 2026
630.00
660.00
625.00
645.00
614.51
32,355,100
Apr 1, 2026
640.00
655.00
610.00
630.00
600.22
33,436,800
Mar 31, 2026
645.00
650.00
625.00
640.00
609.75
29,412,600
Mar 30, 2026
615.00
645.00
605.00
645.00
614.51
30,873,600
Mar 27, 2026
605.00
615.00
600.00
615.00
585.93
9,346,500
Mar 26, 2026
600.00
615.00
600.00
605.00
576.40
9,810,600
Mar 25, 2026
590.00
605.00
585.00
600.00
571.64
8,931,600
Mar 17, 2026
585.00
600.00
580.00
590.00
562.11
11,893,700
Mar 16, 2026
580.00
585.00
560.00
580.00
552.58
10,229,900
Mar 13, 2026
590.00
590.00
575.00
585.00
557.35
7,647,400
Mar 12, 2026
585.00
600.00
585.00
590.00
562.11
6,858,700
Mar 11, 2026
605.00
605.00
585.00
585.00
557.35
7,371,200
Mar 10, 2026
595.00
610.00
590.00
595.00
566.87
13,335,600
Mar 9, 2026
600.00
610.00
575.00
595.00
566.87
29,233,900
Mar 6, 2026
600.00
605.00
590.00
600.00
571.64
13,044,300
Mar 5, 2026
580.00
600.00
580.00
595.00
566.87
7,939,800
Mar 4, 2026
610.00
610.00
570.00
575.00
547.82
21,438,100
Mar 3, 2026
595.00
605.00
595.00
600.00
571.64
8,162,800
Mar 2, 2026
600.00
615.00
580.00
595.00
566.87
21,070,200
Feb 27, 2026
595.00
605.00
585.00
605.00
576.40
6,727,800
Feb 26, 2026
600.00
605.00
595.00
595.00
566.87
8,300,200
Feb 25, 2026
600.00
605.00
590.00
595.00
566.87
6,180,600
Feb 24, 2026
615.00
615.00
590.00
600.00
571.64
13,574,900
Feb 23, 2026
620.00
620.00
605.00
610.00
581.16
15,826,200
Feb 20, 2026
595.00
615.00
595.00
600.00
571.64
22,776,000
Feb 19, 2026
590.00
600.00
585.00
590.00
562.11
14,013,000
Feb 18, 2026
585.00
590.00
570.00
585.00
557.35
11,542,200
Feb 13, 2026
570.00
575.00
565.00
570.00
543.05
5,769,100
Feb 12, 2026
580.00
595.00
565.00
570.00
543.05
11,087,500
Feb 11, 2026
580.00
585.00
570.00
580.00
552.58
6,471,800
Feb 10, 2026
570.00
585.00
570.00
580.00
552.58
2,935,200
Feb 9, 2026
570.00
575.00
560.00
570.00
543.05
4,843,700
Feb 6, 2026
580.00
580.00
560.00
570.00
543.05
6,164,700
Feb 5, 2026
585.00
590.00
575.00
580.00
552.58
5,252,300
Feb 4, 2026
560.00
590.00
560.00
585.00
557.35
8,344,300
Feb 3, 2026
550.00
570.00
540.00
560.00
533.53
7,087,800
Feb 2, 2026
570.00
570.00
545.00
550.00
524.00
9,925,600
Jan 30, 2026
560.00
580.00
560.00
570.00
543.05
7,392,200
Jan 29, 2026
565.00
565.00
480.00
550.00
524.00
31,527,300
Jan 28, 2026
595.00
595.00
550.00
555.00
528.76
31,481,800
Jan 27, 2026
595.00
605.00
590.00
600.00
571.64
7,269,000
Jan 26, 2026
595.00
600.00
590.00
595.00
566.87
4,990,600
Jan 23, 2026
605.00
605.00
590.00
595.00
566.87
4,460,400
Jan 22, 2026
590.00
605.00
585.00
605.00
576.40
9,337,300
Jan 21, 2026
600.00
600.00
585.00
590.00
562.11
7,656,500
Jan 20, 2026
600.00
610.00
595.00
595.00
566.87
7,667,900
Jan 19, 2026
595.00
605.00
595.00
595.00
566.87
8,582,500
Jan 15, 2026
595.00
595.00
585.00
595.00
566.87
8,237,300
Jan 14, 2026
585.00
595.00
585.00
595.00
566.87
7,937,600
Jan 13, 2026
585.00
600.00
580.00
585.00
557.35
8,269,300
Jan 12, 2026
595.00
595.00
580.00
585.00
557.35
9,858,900
Jan 9, 2026
595.00
595.00
585.00
595.00
566.87
5,863,800
Jan 8, 2026
595.00
600.00
590.00
590.00
562.11
6,401,000
Jan 7, 2026
610.00
610.00
590.00
595.00
566.87
7,920,800
Jan 6, 2026
580.00
610.00
575.00
605.00
576.40
20,537,400
Jan 5, 2026
570.00
575.00
560.00
575.00
547.82
11,460,800
Jan 2, 2026
570.00
580.00
565.00
570.00
543.05
6,600,400
Dec 30, 2025
570.00
575.00
555.00
570.00
543.05
10,775,000
Dec 29, 2025
560.00
570.00
560.00
570.00
543.05
5,000,000
Dec 24, 2025
565.00
565.00
555.00
560.00
533.53
2,537,400
Dec 23, 2025
555.00
565.00
555.00
560.00
533.53
4,442,000
Dec 22, 2025
565.00
565.00
550.00
555.00
528.76
5,805,300
Dec 19, 2025
575.00
580.00
555.00
565.00
538.29
13,317,300
Dec 18, 2025
580.00
580.00
570.00
575.00
547.82
4,471,600
Dec 17, 2025
575.00
580.00
570.00
575.00
547.82
4,149,900
Dec 16, 2025
575.00
585.00
565.00
570.00
543.05
7,427,500
Dec 15, 2025
565.00
580.00
565.00
575.00
547.82
6,995,000
Dec 12, 2025
565.00
580.00
560.00
565.00
538.29
13,301,600
Dec 11, 2025
585.00
595.00
560.00
565.00
538.29
27,461,400
Dec 10, 2025
605.00
605.00
590.00
590.00
562.11
8,283,000
Dec 9, 2025
605.00
610.00
595.00
600.00
571.64
10,445,200
Dec 8, 2025
615.00
620.00
600.00
605.00
576.40
12,110,500
Dec 5, 2025
620.00
625.00
610.00
610.00
581.16
3,315,300
Dec 4, 2025
615.00
625.00
610.00
620.00
590.69
7,630,800
Dec 3, 2025
610.00
620.00
610.00
615.00
585.93
7,577,800
Dec 2, 2025
610.00
615.00
605.00
610.00
581.16
6,474,700
Dec 1, 2025
620.00
625.00
605.00
610.00
581.16
8,601,200
Nov 28, 2025
620.00
625.00
615.00
620.00
590.69
7,369,500
Nov 27, 2025
620.00
630.00
615.00
620.00
590.69
8,000,300
Nov 26, 2025
615.00
625.00
610.00
620.00
590.69
4,925,600
Nov 25, 2025
620.00
620.00
615.00
615.00
585.93
7,796,200
Nov 24, 2025
630.00
630.00
620.00
620.00
590.69
6,522,400
Nov 21, 2025
635.00
635.00
625.00
625.00
595.45
5,784,900
Nov 20, 2025
635.00
640.00
630.00
635.00
604.98
5,257,200
Nov 19, 2025
630.00
640.00
630.00
635.00
604.98
5,714,900
Nov 18, 2025
635.00
640.00
630.00
630.00
600.22
6,523,700
Nov 17, 2025
630.00
645.00
630.00
635.00
604.98
7,837,100
Nov 14, 2025
645.00
650.00
630.00
630.00
600.22
8,868,500
Nov 13, 2025
650.00
655.00
645.00
645.00
614.51
12,470,700
Nov 12, 2025
645.00
650.00
640.00
650.00
619.27
12,079,400
Nov 11, 2025
640.00
650.00
635.00
640.00
609.75
10,237,000
Nov 10, 2025
635.00
645.00
630.00
640.00
609.75
12,624,900
Nov 7, 2025
640.00
640.00
630.00
635.00
604.98
7,447,400
Nov 6, 2025
640.00
645.00
630.00
635.00
604.98
7,769,300
Nov 5, 2025
635.00
645.00
630.00
640.00
609.75
7,414,900
Nov 4, 2025
655.00
655.00
635.00
635.00
604.98
12,625,600
Nov 3, 2025
655.00
675.00
645.00
650.00
619.27
41,463,400
