PT Salim Ivomas Pratama Tbk(ID:SIMP)
Rp545.00-5.00 (-0.91%)
ID:SIMP
PT Salim Ivomas Pratama Tbk historical prices
Rp545.00
At close:-5.00 (-0.91%)
PT Salim Ivomas Pratama Tbk (SIMP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 2,416,400 | 0.22 |
| Nov 10, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | +0.92% | 4,027,700 | 0.36 |
| Nov 09, 2026 | 545.00 | 560.00 | 545.00 | 550.00 | 550.00 | +0.92% | 8,059,800 | 0.72 |
| Nov 06, 2026 | 535.00 | 550.00 | 525.00 | 545.00 | 545.00 | +1.87% | 7,967,300 | 0.71 |
| Nov 05, 2026 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | +0.94% | 11,727,200 | 1.05 |
| Nov 04, 2026 | 520.00 | 535.00 | 505.00 | 530.00 | 530.00 | +1.92% | 6,553,800 | 0.59 |
| Nov 03, 2026 | 545.00 | 550.00 | 520.00 | 520.00 | 520.00 | -3.70% | 12,096,100 | 1.09 |
| Nov 02, 2026 | 545.00 | 550.00 | 525.00 | 540.00 | 540.00 | +8.00% | 18,453,600 | 1.68 |
| Oct 30, 2026 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | -0.99% | 8,315,099 | 0.76 |
| Oct 29, 2026 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | -2.88% | 8,830,600 | 0.79 |
| Oct 28, 2026 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | 0.00% | 8,347,400 | 0.73 |
| Oct 27, 2026 | 525.00 | 535.00 | 510.00 | 520.00 | 520.00 | -0.95% | 9,391,400 | 0.82 |
| Oct 26, 2026 | 530.00 | 540.00 | 520.00 | 525.00 | 525.00 | 0.00% | 11,439,000 | 1.00 |
| Oct 23, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | +1.94% | 7,089,100 | 0.62 |
| Oct 22, 2026 | 515.00 | 530.00 | 505.00 | 515.00 | 515.00 | 0.00% | 10,162,000 | 0.89 |
| Oct 21, 2026 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 0.00% | 9,815,800 | 0.85 |
| Oct 20, 2026 | 498.00 | 520.00 | 498.00 | 515.00 | 515.00 | +3.83% | 16,364,900 | 1.36 |
| Oct 19, 2026 | 476.00 | 510.00 | 456.00 | 496.00 | 496.00 | +2.48% | 26,128,800 | 2.22 |
| Oct 16, 2026 | 500.00 | 530.00 | 472.00 | 484.00 | 484.00 | -12.79% | 33,961,400 | 2.99 |
| Oct 15, 2026 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 10,078,600 | 0.89 |
| Oct 14, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.00% | 2,052,200 | 0.18 |
| Oct 13, 2026 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | +1.80% | 6,447,800 | 0.56 |
| Oct 12, 2026 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 7,168,200 | 0.63 |
| Oct 09, 2026 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 0.00% | 4,648,500 | 0.41 |
| Oct 08, 2026 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 4,066,000 | 0.36 |
| Oct 07, 2026 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 3,713,400 | 0.32 |
| Oct 06, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | +0.87% | 5,498,600 | 0.48 |
| Oct 05, 2026 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 0.00% | 5,831,100 | 0.51 |
| Oct 02, 2026 | 555.00 | 575.00 | 545.00 | 575.00 | 575.00 | +4.55% | 6,495,900 | 0.56 |
| Oct 01, 2026 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | -2.65% | 17,859,000 | 1.57 |
| Sep 30, 2026 | 570.00 | 585.00 | 565.00 | 565.00 | 565.00 | -0.88% | 7,301,100 | 0.64 |
| Sep 29, 2026 | 575.00 | 580.00 | 550.00 | 570.00 | 570.00 | 0.00% | 13,300,200 | 1.18 |
| Sep 28, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 9,033,100 | 0.81 |
| Sep 25, 2026 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | -3.36% | 12,311,700 | 1.10 |
| Sep 24, 2026 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.00% | 8,474,600 | 0.76 |
| Sep 23, 2026 | 600.00 | 605.00 | 580.00 | 595.00 | 595.00 | -0.83% | 15,897,100 | 1.44 |
| Sep 22, 2026 | 615.00 | 620.00 | 590.00 | 600.00 | 600.00 | -2.44% | 18,100,600 | 1.64 |
| Sep 21, 2026 | 625.00 | 630.00 | 615.00 | 615.00 | 615.00 | -1.60% | 8,449,800 | 0.76 |
| Sep 18, 2026 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | -1.57% | 8,119,800 | 0.72 |
| Sep 17, 2026 | 610.00 | 635.00 | 610.00 | 635.00 | 635.00 | +4.10% | 14,177,500 | 1.26 |
| Sep 16, 2026 | 605.00 | 625.00 | 605.00 | 610.00 | 610.00 | 0.00% | 7,371,600 | 0.65 |
| Sep 15, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | -1.61% | 6,821,300 | 0.60 |
| Sep 14, 2026 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | +0.81% | 15,263,700 | 1.35 |
| Sep 11, 2026 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | -0.81% | 18,486,700 | 1.68 |
| Sep 10, 2026 | 635.00 | 640.00 | 615.00 | 620.00 | 620.00 | -2.36% | 12,978,200 | 1.17 |
| Sep 09, 2026 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.00% | 9,802,500 | 0.87 |
| Sep 08, 2026 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | +0.79% | 19,263,500 | 1.73 |
| Sep 07, 2026 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | -2.33% | 14,366,900 | 1.28 |
| Sep 04, 2026 | 650.00 | 665.00 | 640.00 | 645.00 | 645.00 | 0.00% | 16,522,199 | 1.45 |
| Sep 03, 2026 | 665.00 | 665.00 | 645.00 | 645.00 | 645.00 | -1.53% | 18,024,800 | 1.55 |
