PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia · Delayed Price · Currency is IDR 615.00
-10.00 (-1.60%)
Oct 27, 2025, 4:14 PM WIB
IDX:SIMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 650.00 | 655.00 | 625.00 | 625.00 | 625.00 | -2.34% | 15,248,200 |
| Oct 23, 2025 | 630.00 | 650.00 | 625.00 | 640.00 | 640.00 | 2.40% | 22,055,400 |
| Oct 22, 2025 | 620.00 | 635.00 | 610.00 | 625.00 | 625.00 | 0.81% | 12,095,000 |
| Oct 21, 2025 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.81% | 8,743,900 |
| Oct 20, 2025 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | - | 13,183,100 |
| Oct 17, 2025 | 650.00 | 655.00 | 610.00 | 615.00 | 615.00 | -5.38% | 31,344,500 |
| Oct 16, 2025 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 8.33% | 46,670,800 |
| Oct 15, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 19,212,500 |
| Oct 14, 2025 | 615.00 | 620.00 | 590.00 | 610.00 | 610.00 | - | 20,205,300 |
| Oct 13, 2025 | 590.00 | 635.00 | 580.00 | 610.00 | 610.00 | 1.67% | 27,998,300 |
| Oct 10, 2025 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | - | 12,410,000 |
| Oct 9, 2025 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 3.45% | 11,588,100 |
| Oct 8, 2025 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | -0.85% | 15,586,900 |
| Oct 7, 2025 | 590.00 | 590.00 | 565.00 | 585.00 | 585.00 | -0.85% | 29,719,800 |
| Oct 6, 2025 | 620.00 | 630.00 | 585.00 | 590.00 | 590.00 | -4.84% | 42,591,000 |
| Oct 3, 2025 | 630.00 | 640.00 | 600.00 | 620.00 | 620.00 | -1.59% | 19,660,400 |
| Oct 2, 2025 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 8,026,200 |
| Oct 1, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 7,360,900 |
| Sep 30, 2025 | 645.00 | 650.00 | 635.00 | 635.00 | 635.00 | -1.55% | 10,614,300 |
| Sep 29, 2025 | 645.00 | 685.00 | 645.00 | 645.00 | 645.00 | 0.78% | 31,330,000 |
| Sep 26, 2025 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | - | 13,171,700 |
| Sep 25, 2025 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 1.59% | 20,773,000 |
| Sep 24, 2025 | 645.00 | 650.00 | 620.00 | 630.00 | 630.00 | -2.33% | 18,941,100 |
| Sep 23, 2025 | 620.00 | 650.00 | 610.00 | 645.00 | 645.00 | 3.20% | 39,859,600 |
| Sep 22, 2025 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 7,936,700 |
| Sep 19, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | - | 6,681,800 |
| Sep 18, 2025 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | -0.79% | 18,834,400 |
| Sep 17, 2025 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | - | 9,276,500 |
| Sep 16, 2025 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | -0.79% | 16,377,500 |
| Sep 15, 2025 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.79% | 12,686,200 |
| Sep 12, 2025 | 635.00 | 650.00 | 630.00 | 630.00 | 630.00 | -0.79% | 10,759,800 |
| Sep 11, 2025 | 635.00 | 650.00 | 635.00 | 635.00 | 635.00 | - | 9,733,700 |
| Sep 10, 2025 | 660.00 | 660.00 | 630.00 | 635.00 | 635.00 | -2.31% | 9,795,500 |
| Sep 9, 2025 | 640.00 | 650.00 | 625.00 | 650.00 | 650.00 | 2.36% | 20,401,000 |
| Sep 8, 2025 | 660.00 | 660.00 | 635.00 | 635.00 | 635.00 | -3.79% | 13,900,200 |
| Sep 4, 2025 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | 0.76% | 26,445,400 |
| Sep 3, 2025 | 655.00 | 670.00 | 645.00 | 655.00 | 655.00 | 1.55% | 25,726,500 |
| Sep 2, 2025 | 635.00 | 655.00 | 635.00 | 645.00 | 645.00 | 2.38% | 16,719,400 |
| Sep 1, 2025 | 615.00 | 640.00 | 580.00 | 630.00 | 630.00 | -1.56% | 26,658,700 |
| Aug 29, 2025 | 640.00 | 655.00 | 610.00 | 640.00 | 640.00 | - | 34,570,000 |
| Aug 28, 2025 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2.40% | 13,443,100 |
| Aug 27, 2025 | 640.00 | 650.00 | 625.00 | 625.00 | 625.00 | -2.34% | 13,400,400 |
| Aug 26, 2025 | 655.00 | 660.00 | 625.00 | 640.00 | 640.00 | -1.54% | 21,562,100 |
| Aug 25, 2025 | 650.00 | 665.00 | 650.00 | 650.00 | 650.00 | - | 19,817,500 |
| Aug 22, 2025 | 655.00 | 665.00 | 645.00 | 650.00 | 650.00 | - | 14,307,700 |
| Aug 21, 2025 | 675.00 | 680.00 | 645.00 | 650.00 | 650.00 | -2.99% | 28,021,500 |
| Aug 20, 2025 | 665.00 | 695.00 | 650.00 | 670.00 | 670.00 | 2.29% | 83,113,600 |
| Aug 19, 2025 | 640.00 | 665.00 | 640.00 | 655.00 | 655.00 | 2.34% | 36,321,600 |
| Aug 15, 2025 | 655.00 | 660.00 | 635.00 | 640.00 | 640.00 | -1.54% | 21,455,300 |
| Aug 14, 2025 | 630.00 | 665.00 | 620.00 | 650.00 | 650.00 | 4.00% | 47,878,500 |