PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia · Delayed Price · Currency is IDR 570.00
0.00 (0.00%)
At close: Dec 30, 2025
IDX:SIMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | -1.67% | 8,283,000 |
| Dec 9, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 10,445,200 |
| Dec 8, 2025 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | -0.82% | 12,110,500 |
| Dec 5, 2025 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | -1.61% | 3,315,300 |
| Dec 4, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 7,630,800 |
| Dec 3, 2025 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 7,577,800 |
| Dec 2, 2025 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 6,474,700 |
| Dec 1, 2025 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | -1.61% | 8,601,200 |
| Nov 28, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 7,369,500 |
| Nov 27, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 8,000,300 |
| Nov 26, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 4,925,600 |
| Nov 25, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 7,796,200 |
| Nov 24, 2025 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -0.80% | 6,522,400 |
| Nov 21, 2025 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | -1.57% | 5,784,900 |
| Nov 20, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 5,256,700 |
| Nov 19, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 0.79% | 5,714,900 |
| Nov 18, 2025 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 6,523,700 |
| Nov 17, 2025 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.79% | 7,837,100 |
| Nov 14, 2025 | 645.00 | 650.00 | 630.00 | 630.00 | 630.00 | -2.33% | 8,868,500 |
| Nov 13, 2025 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | -0.77% | 12,470,700 |
| Nov 12, 2025 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 12,079,400 |
| Nov 11, 2025 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | - | 10,237,000 |
| Nov 10, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 12,624,900 |
| Nov 7, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 7,447,400 |
| Nov 6, 2025 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | -0.78% | 7,769,300 |
| Nov 5, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 7,414,900 |
| Nov 4, 2025 | 655.00 | 655.00 | 635.00 | 635.00 | 635.00 | -2.31% | 12,625,600 |
| Nov 3, 2025 | 655.00 | 675.00 | 645.00 | 650.00 | 650.00 | 4.00% | 41,463,400 |
| Oct 31, 2025 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | -1.57% | 6,475,000 |
| Oct 30, 2025 | 620.00 | 640.00 | 610.00 | 635.00 | 635.00 | 2.42% | 17,380,900 |
| Oct 29, 2025 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 5,130,600 |
| Oct 28, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 5,992,700 |
| Oct 27, 2025 | 630.00 | 635.00 | 605.00 | 615.00 | 615.00 | -1.60% | 13,813,600 |
| Oct 24, 2025 | 650.00 | 655.00 | 625.00 | 625.00 | 625.00 | -2.34% | 15,248,100 |
| 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 |