PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia · Delayed Price · Currency is IDR 630.00
-10.00 (-1.56%)
Aug 6, 2025, 3:49 PM WIB
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | -1.56% | 19,925,700 |
| Aug 5, 2025 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.78% | 17,384,800 |
| Aug 4, 2025 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | -2.27% | 31,112,100 |
| Aug 1, 2025 | 645.00 | 660.00 | 625.00 | 660.00 | 660.00 | -1.49% | 47,933,400 |
| Jul 31, 2025 | 690.00 | 720.00 | 655.00 | 670.00 | 670.00 | -2.19% | 90,520,400 |
| Jul 30, 2025 | 580.00 | 720.00 | 580.00 | 685.00 | 685.00 | 18.10% | 177,905,700 |
| Jul 29, 2025 | 570.00 | 585.00 | 550.00 | 580.00 | 580.00 | 1.75% | 18,864,400 |
| Jul 28, 2025 | 545.00 | 595.00 | 535.00 | 570.00 | 570.00 | 5.56% | 43,347,600 |
| Jul 25, 2025 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 8,216,500 |
| Jul 24, 2025 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1.87% | 10,827,400 |
| Jul 23, 2025 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 7,525,800 |
| Jul 22, 2025 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -2.73% | 12,595,500 |
| Jul 21, 2025 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | - | 11,041,000 |
| Jul 18, 2025 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 19,775,800 |
| Jul 17, 2025 | 535.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2.83% | 17,424,800 |
| Jul 16, 2025 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 0.95% | 12,672,900 |
| Jul 15, 2025 | 520.00 | 525.00 | 505.00 | 525.00 | 525.00 | 0.96% | 8,862,800 |
| Jul 14, 2025 | 530.00 | 540.00 | 510.00 | 520.00 | 520.00 | -0.95% | 14,045,600 |
| Jul 11, 2025 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | - | 9,800,200 |
| Jul 10, 2025 | 530.00 | 550.00 | 520.00 | 525.00 | 525.00 | - | 32,446,600 |
| Jul 9, 2025 | 500.00 | 525.00 | 496.00 | 525.00 | 525.00 | 5.00% | 25,548,800 |
| Jul 8, 2025 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | - | 8,540,800 |
| Jul 7, 2025 | 492.00 | 500.00 | 488.00 | 500.00 | 500.00 | 1.63% | 10,261,600 |
| Jul 4, 2025 | 505.00 | 510.00 | 486.00 | 492.00 | 492.00 | -2.57% | 15,646,200 |
| Jul 3, 2025 | 496.00 | 520.00 | 496.00 | 505.00 | 505.00 | 1.41% | 22,248,200 |
| Jul 2, 2025 | 500.00 | 510.00 | 488.00 | 498.00 | 498.00 | -0.40% | 22,177,600 |
| Jul 1, 2025 | 505.00 | 510.00 | 482.00 | 500.00 | 500.00 | -1.96% | 32,559,000 |
| Jun 30, 2025 | 462.00 | 530.00 | 462.00 | 510.00 | 490.00 | 11.35% | 99,519,900 |
| Jun 26, 2025 | 456.00 | 462.00 | 442.00 | 458.00 | 440.04 | 2.69% | 33,594,300 |
| Jun 25, 2025 | 452.00 | 454.00 | 438.00 | 446.00 | 428.51 | -1.33% | 3,821,500 |
| Jun 24, 2025 | 432.00 | 452.00 | 432.00 | 452.00 | 434.27 | 4.63% | 6,115,600 |
| Jun 23, 2025 | 442.00 | 442.00 | 428.00 | 432.00 | 415.06 | -2.26% | 4,990,100 |
| Jun 20, 2025 | 440.00 | 444.00 | 432.00 | 442.00 | 424.67 | 0.45% | 9,564,900 |
| Jun 19, 2025 | 450.00 | 450.00 | 436.00 | 440.00 | 422.75 | -2.22% | 7,085,000 |
| Jun 18, 2025 | 452.00 | 466.00 | 444.00 | 450.00 | 432.35 | -0.44% | 13,318,000 |
| Jun 17, 2025 | 436.00 | 452.00 | 436.00 | 452.00 | 434.27 | 3.67% | 16,438,400 |
| Jun 16, 2025 | 430.00 | 436.00 | 426.00 | 436.00 | 418.90 | 1.40% | 10,670,900 |
| Jun 13, 2025 | 428.00 | 430.00 | 424.00 | 430.00 | 413.14 | 0.47% | 2,351,000 |
| Jun 12, 2025 | 428.00 | 430.00 | 426.00 | 428.00 | 411.22 | - | 3,000,400 |
| Jun 11, 2025 | 422.00 | 428.00 | 420.00 | 428.00 | 411.22 | 1.42% | 5,189,200 |
| Jun 10, 2025 | 422.00 | 426.00 | 418.00 | 422.00 | 405.45 | - | 4,251,600 |
| Jun 5, 2025 | 424.00 | 426.00 | 416.00 | 422.00 | 405.45 | - | 1,828,900 |
| Jun 4, 2025 | 426.00 | 426.00 | 420.00 | 422.00 | 405.45 | - | 1,182,200 |
| Jun 3, 2025 | 422.00 | 424.00 | 418.00 | 422.00 | 405.45 | - | 1,618,500 |
| Jun 2, 2025 | 424.00 | 424.00 | 420.00 | 422.00 | 405.45 | -0.47% | 1,974,900 |
| May 28, 2025 | 430.00 | 432.00 | 424.00 | 424.00 | 407.37 | -1.40% | 2,065,100 |
| May 27, 2025 | 426.00 | 430.00 | 426.00 | 430.00 | 413.14 | 1.42% | 2,286,900 |
| May 26, 2025 | 426.00 | 428.00 | 422.00 | 424.00 | 407.37 | -0.47% | 2,617,500 |
| May 23, 2025 | 426.00 | 430.00 | 422.00 | 426.00 | 409.29 | - | 2,184,500 |
| May 22, 2025 | 430.00 | 430.00 | 424.00 | 426.00 | 409.29 | -0.93% | 3,596,500 |