PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia · Delayed Price · Currency is IDR 600.00
-15.00 (-2.44%)
Sep 22, 2026, 3:20 PM WIB
IDX:SIMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 615.00 | 620.00 | 590.00 | 600.00 | - | -2.44% | 14,631,600 |
| Sep 21, 2026 | 625.00 | 630.00 | 615.00 | 615.00 | 615.00 | -1.60% | 8,449,800 |
| Sep 18, 2026 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | -1.57% | 8,119,800 |
| Sep 17, 2026 | 610.00 | 635.00 | 610.00 | 635.00 | 635.00 | 4.10% | 14,177,500 |
| Sep 16, 2026 | 605.00 | 625.00 | 605.00 | 610.00 | 610.00 | - | 7,371,600 |
| Sep 15, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | -1.61% | 6,821,300 |
| Sep 14, 2026 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | 0.81% | 15,263,700 |
| Sep 11, 2026 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | -0.81% | 18,486,700 |
| Sep 10, 2026 | 635.00 | 640.00 | 615.00 | 620.00 | 620.00 | -2.36% | 12,978,200 |
| Sep 9, 2026 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 9,802,500 |
| Sep 8, 2026 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.79% | 19,263,500 |
| Sep 7, 2026 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | -2.33% | 14,366,900 |
| Sep 4, 2026 | 650.00 | 665.00 | 640.00 | 645.00 | 645.00 | - | 16,522,200 |
| Sep 3, 2026 | 665.00 | 665.00 | 645.00 | 645.00 | 645.00 | -1.53% | 18,024,800 |
| Sep 2, 2026 | 630.00 | 665.00 | 630.00 | 655.00 | 655.00 | 3.97% | 51,780,400 |
| Sep 1, 2026 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 9,684,700 |
| Aug 31, 2026 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 8,374,300 |
| Aug 28, 2026 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 6,484,200 |
| Aug 27, 2026 | 590.00 | 610.00 | 590.00 | 610.00 | 610.00 | 3.39% | 5,215,600 |
| Aug 26, 2026 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | -4.07% | 11,688,800 |
| Aug 24, 2026 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | - | 7,725,800 |
| Aug 21, 2026 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | - | 12,772,000 |
| Aug 20, 2026 | 600.00 | 630.00 | 600.00 | 615.00 | 615.00 | 3.36% | 32,322,800 |
| Aug 19, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,818,700 |
| Aug 18, 2026 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 5,456,700 |
| Aug 14, 2026 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 1.71% | 4,222,900 |
| Aug 13, 2026 | 595.00 | 595.00 | 575.00 | 585.00 | 585.00 | -0.85% | 8,421,600 |
| Aug 12, 2026 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 3,348,800 |
| Aug 11, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 11,372,900 |
| Aug 10, 2026 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -1.65% | 7,465,200 |
| Aug 7, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 6,954,400 |
| Aug 6, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.83% | 6,781,100 |
| Aug 5, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 1.68% | 9,643,400 |
| Aug 4, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 5,688,300 |
| Aug 3, 2026 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | -4.07% | 22,243,000 |
| Jul 31, 2026 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 3.36% | 24,163,100 |
| Jul 30, 2026 | 580.00 | 600.00 | 575.00 | 595.00 | 595.00 | 3.48% | 14,073,700 |
| Jul 29, 2026 | 580.00 | 585.00 | 565.00 | 575.00 | 575.00 | -0.86% | 8,276,700 |
| Jul 28, 2026 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 6,773,500 |
| Jul 27, 2026 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 11,241,200 |
| Jul 24, 2026 | 595.00 | 600.00 | 570.00 | 585.00 | 585.00 | -0.85% | 19,792,700 |
| Jul 23, 2026 | 560.00 | 605.00 | 560.00 | 590.00 | 590.00 | 5.36% | 41,798,300 |
| Jul 22, 2026 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 11,549,200 |
| Jul 21, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 9,058,400 |
| Jul 20, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.82% | 8,155,900 |
| Jul 17, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 6,447,500 |
| Jul 16, 2026 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 6,929,300 |
| Jul 15, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 3,676,700 |
| Jul 14, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 7,969,100 |
| Jul 13, 2026 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 6,431,100 |