PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia · Delayed Price · Currency is IDR 590.00
+30.00 (5.36%)
Jul 23, 2026, 4:09 PM WIB
IDX:SIMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 560.00 | 600.00 | 560.00 | 595.00 | - | 6.25% | 19,296,700 |
| 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 |
| Jul 10, 2026 | 525.00 | 545.00 | 525.00 | 535.00 | 535.00 | 2.88% | 7,014,600 |
| Jul 9, 2026 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 3,641,200 |
| Jul 8, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 7,408,500 |
| Jul 7, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 6,955,800 |
| Jul 6, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 1.15% | 8,479,800 |
| Jul 3, 2026 | 540.00 | 555.00 | 540.00 | 550.00 | 524.00 | 2.80% | 5,439,200 |
| Jul 2, 2026 | 535.00 | 545.00 | 530.00 | 535.00 | 509.71 | - | 7,875,600 |
| Jul 1, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 509.71 | 1.90% | 5,072,400 |
| Jun 30, 2026 | 550.00 | 550.00 | 515.00 | 525.00 | 500.18 | -4.55% | 13,339,600 |
| Jun 29, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 524.00 | - | 5,856,700 |
| Jun 26, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 524.00 | - | 9,668,600 |
| Jun 25, 2026 | 545.00 | 565.00 | 540.00 | 550.00 | 524.00 | 0.92% | 15,734,600 |
| Jun 24, 2026 | 560.00 | 565.00 | 540.00 | 545.00 | 519.24 | -2.68% | 11,256,400 |
| Jun 23, 2026 | 555.00 | 570.00 | 550.00 | 560.00 | 533.53 | 0.90% | 17,762,700 |
| Jun 22, 2026 | 550.00 | 565.00 | 550.00 | 555.00 | 528.76 | 0.91% | 15,036,700 |
| Jun 19, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 524.00 | 0.92% | 13,611,400 |
| Jun 18, 2026 | 555.00 | 555.00 | 535.00 | 545.00 | 519.24 | -0.91% | 6,922,500 |
| Jun 17, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 524.00 | - | 11,758,600 |
| Jun 15, 2026 | 550.00 | 565.00 | 540.00 | 550.00 | 524.00 | 2.80% | 23,115,800 |
| Jun 12, 2026 | 510.00 | 545.00 | 510.00 | 535.00 | 509.71 | 4.90% | 15,365,600 |
| Jun 11, 2026 | 510.00 | 520.00 | 496.00 | 510.00 | 485.89 | -0.97% | 13,133,500 |
| Jun 10, 2026 | 510.00 | 525.00 | 500.00 | 515.00 | 490.65 | 1.98% | 18,051,600 |
| Jun 9, 2026 | 476.00 | 510.00 | 470.00 | 505.00 | 481.13 | 6.54% | 28,303,900 |
| Jun 8, 2026 | 515.00 | 515.00 | 474.00 | 474.00 | 451.59 | -8.85% | 34,910,900 |
| Jun 5, 2026 | 535.00 | 535.00 | 500.00 | 520.00 | 495.42 | -3.70% | 22,028,600 |
| Jun 4, 2026 | 545.00 | 550.00 | 520.00 | 540.00 | 514.47 | -0.92% | 16,854,400 |
| Jun 3, 2026 | 570.00 | 570.00 | 525.00 | 545.00 | 519.24 | -3.54% | 30,441,000 |
| Jun 2, 2026 | 560.00 | 570.00 | 545.00 | 565.00 | 538.29 | 1.80% | 15,107,300 |
| May 29, 2026 | 565.00 | 565.00 | 545.00 | 555.00 | 528.76 | -1.77% | 23,381,500 |
| May 26, 2026 | 565.00 | 585.00 | 560.00 | 565.00 | 538.29 | - | 18,174,800 |
| May 25, 2026 | 560.00 | 575.00 | 550.00 | 565.00 | 538.29 | 0.89% | 21,373,900 |
| May 22, 2026 | 530.00 | 565.00 | 520.00 | 560.00 | 533.53 | 4.67% | 24,252,300 |
| May 21, 2026 | 555.00 | 560.00 | 520.00 | 535.00 | 509.71 | -4.46% | 30,059,800 |
| May 20, 2026 | 575.00 | 590.00 | 510.00 | 560.00 | 533.53 | -2.61% | 48,480,900 |
| May 19, 2026 | 605.00 | 630.00 | 570.00 | 575.00 | 547.82 | -4.17% | 48,101,100 |
| May 18, 2026 | 645.00 | 645.00 | 590.00 | 600.00 | 571.64 | -6.98% | 101,603,800 |
| May 13, 2026 | 650.00 | 660.00 | 635.00 | 645.00 | 614.51 | -1.53% | 20,071,800 |
| May 12, 2026 | 680.00 | 695.00 | 650.00 | 655.00 | 624.04 | -3.68% | 26,768,500 |
| May 11, 2026 | 670.00 | 700.00 | 655.00 | 680.00 | 647.85 | 1.49% | 22,997,100 |
| May 8, 2026 | 695.00 | 700.00 | 670.00 | 670.00 | 638.33 | -3.60% | 21,873,600 |
| May 7, 2026 | 735.00 | 740.00 | 685.00 | 695.00 | 662.15 | -5.44% | 34,585,500 |