PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia · Delayed Price · Currency is IDR 605.00
+10.00 (1.68%)
At close: Feb 27, 2026
IDX:SIMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 595.00 | 605.00 | 585.00 | 605.00 | 605.00 | 1.68% | 6,727,800 |
| Feb 26, 2026 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 8,300,200 |
| Feb 25, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 6,180,600 |
| Feb 24, 2026 | 615.00 | 615.00 | 590.00 | 600.00 | 600.00 | -1.64% | 13,574,900 |
| Feb 23, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1.67% | 15,973,900 |
| Feb 20, 2026 | 595.00 | 615.00 | 595.00 | 600.00 | 600.00 | 1.69% | 22,776,000 |
| Feb 19, 2026 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 0.85% | 14,013,000 |
| Feb 18, 2026 | 585.00 | 590.00 | 570.00 | 585.00 | 585.00 | 2.63% | 11,542,200 |
| Feb 13, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 5,769,100 |
| Feb 12, 2026 | 580.00 | 595.00 | 565.00 | 570.00 | 570.00 | -1.72% | 11,087,500 |
| Feb 11, 2026 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 6,471,800 |
| Feb 10, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 2,935,200 |
| Feb 9, 2026 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 4,843,700 |
| Feb 6, 2026 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 6,164,700 |
| Feb 5, 2026 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 5,252,300 |
| Feb 4, 2026 | 560.00 | 590.00 | 560.00 | 585.00 | 585.00 | 4.46% | 8,344,300 |
| Feb 3, 2026 | 550.00 | 570.00 | 540.00 | 560.00 | 560.00 | 1.82% | 7,087,800 |
| Feb 2, 2026 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | -3.51% | 9,925,600 |
| Jan 30, 2026 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 3.64% | 7,392,200 |
| Jan 29, 2026 | 565.00 | 565.00 | 480.00 | 550.00 | 550.00 | -0.90% | 31,527,300 |
| Jan 28, 2026 | 595.00 | 595.00 | 550.00 | 555.00 | 555.00 | -7.50% | 31,481,800 |
| Jan 27, 2026 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 7,269,000 |
| Jan 26, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 4,990,600 |
| Jan 23, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 4,460,400 |
| Jan 22, 2026 | 590.00 | 605.00 | 585.00 | 605.00 | 605.00 | 2.54% | 9,337,300 |
| Jan 21, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 7,656,500 |
| Jan 20, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | - | 7,667,900 |
| Jan 19, 2026 | 595.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 8,582,500 |
| Jan 15, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 8,237,300 |
| Jan 14, 2026 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1.71% | 7,937,600 |
| Jan 13, 2026 | 585.00 | 600.00 | 580.00 | 585.00 | 585.00 | - | 8,269,300 |
| Jan 12, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -1.68% | 9,858,900 |
| Jan 9, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 0.85% | 5,863,800 |
| Jan 8, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 6,401,000 |
| Jan 7, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 7,920,800 |
| Jan 6, 2026 | 580.00 | 610.00 | 575.00 | 605.00 | 605.00 | 5.22% | 20,537,400 |
| Jan 5, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 0.88% | 11,460,800 |
| Jan 2, 2026 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 6,600,400 |
| Dec 30, 2025 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | - | 10,775,000 |
| Dec 29, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1.79% | 5,000,000 |
| Dec 24, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 2,537,400 |
| Dec 23, 2025 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.90% | 4,442,000 |
| Dec 22, 2025 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 5,805,300 |
| Dec 19, 2025 | 575.00 | 580.00 | 555.00 | 565.00 | 565.00 | -1.74% | 13,316,800 |
| Dec 18, 2025 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 4,471,600 |
| Dec 17, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 4,149,900 |
| Dec 16, 2025 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 7,427,500 |
| Dec 15, 2025 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 6,995,000 |
| Dec 12, 2025 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | - | 13,301,600 |
| Dec 11, 2025 | 585.00 | 595.00 | 560.00 | 565.00 | 565.00 | -4.24% | 27,461,400 |