PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia · Delayed Price · Currency is IDR 545.00
+10.00 (1.87%)
Jul 3, 2026, 11:29 AM WIB
IDX:SIMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 7,875,600 |
| Jul 1, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1.90% | 5,072,400 |
| Jun 30, 2026 | 550.00 | 550.00 | 515.00 | 525.00 | 525.00 | -4.55% | 13,339,600 |
| Jun 29, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 5,856,700 |
| Jun 26, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 9,668,600 |
| Jun 25, 2026 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 0.92% | 15,734,600 |
| Jun 24, 2026 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | -2.68% | 11,256,400 |
| Jun 23, 2026 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 0.90% | 17,762,700 |
| Jun 22, 2026 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | 0.91% | 15,036,700 |
| Jun 19, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 13,611,400 |
| Jun 18, 2026 | 555.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.91% | 6,922,500 |
| Jun 17, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 11,758,600 |
| Jun 15, 2026 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | 2.80% | 23,115,800 |
| Jun 12, 2026 | 510.00 | 545.00 | 510.00 | 535.00 | 535.00 | 4.90% | 15,365,600 |
| Jun 11, 2026 | 510.00 | 520.00 | 496.00 | 510.00 | 510.00 | -0.97% | 13,133,500 |
| Jun 10, 2026 | 510.00 | 525.00 | 500.00 | 515.00 | 515.00 | 1.98% | 18,051,600 |
| Jun 9, 2026 | 476.00 | 510.00 | 470.00 | 505.00 | 505.00 | 6.54% | 28,303,900 |
| Jun 8, 2026 | 515.00 | 515.00 | 474.00 | 474.00 | 474.00 | -8.85% | 34,910,900 |
| Jun 5, 2026 | 535.00 | 535.00 | 500.00 | 520.00 | 520.00 | -3.70% | 22,028,600 |
| Jun 4, 2026 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | -0.92% | 16,854,400 |
| Jun 3, 2026 | 570.00 | 570.00 | 525.00 | 545.00 | 545.00 | -3.54% | 30,441,000 |
| Jun 2, 2026 | 560.00 | 570.00 | 545.00 | 565.00 | 565.00 | 1.80% | 15,107,300 |
| May 29, 2026 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | -1.77% | 23,381,500 |
| May 26, 2026 | 565.00 | 585.00 | 560.00 | 565.00 | 565.00 | - | 18,174,800 |
| May 25, 2026 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 0.89% | 21,373,900 |
| May 22, 2026 | 530.00 | 565.00 | 520.00 | 560.00 | 560.00 | 4.67% | 24,252,300 |
| May 21, 2026 | 555.00 | 560.00 | 520.00 | 535.00 | 535.00 | -4.46% | 30,059,800 |
| May 20, 2026 | 575.00 | 590.00 | 510.00 | 560.00 | 560.00 | -2.61% | 48,480,900 |
| May 19, 2026 | 605.00 | 630.00 | 570.00 | 575.00 | 575.00 | -4.17% | 48,101,100 |
| May 18, 2026 | 645.00 | 645.00 | 590.00 | 600.00 | 600.00 | -6.98% | 101,603,800 |
| May 13, 2026 | 650.00 | 660.00 | 635.00 | 645.00 | 645.00 | -1.53% | 20,071,800 |
| May 12, 2026 | 680.00 | 695.00 | 650.00 | 655.00 | 655.00 | -3.68% | 26,768,500 |
| May 11, 2026 | 670.00 | 700.00 | 655.00 | 680.00 | 680.00 | 1.49% | 22,996,600 |
| May 8, 2026 | 695.00 | 700.00 | 670.00 | 670.00 | 670.00 | -3.60% | 21,873,600 |
| May 7, 2026 | 735.00 | 740.00 | 685.00 | 695.00 | 695.00 | -5.44% | 34,585,500 |
| May 6, 2026 | 735.00 | 755.00 | 730.00 | 735.00 | 735.00 | - | 17,825,700 |
| May 5, 2026 | 735.00 | 745.00 | 720.00 | 735.00 | 735.00 | - | 14,359,500 |
| May 4, 2026 | 770.00 | 770.00 | 725.00 | 735.00 | 735.00 | -4.55% | 34,540,300 |
| Apr 30, 2026 | 820.00 | 830.00 | 755.00 | 770.00 | 770.00 | -6.10% | 53,732,100 |
| Apr 29, 2026 | 825.00 | 850.00 | 820.00 | 820.00 | 820.00 | -0.61% | 24,092,400 |
| Apr 28, 2026 | 845.00 | 855.00 | 815.00 | 825.00 | 825.00 | -2.37% | 20,511,300 |
| Apr 27, 2026 | 815.00 | 855.00 | 815.00 | 845.00 | 845.00 | 3.68% | 31,217,400 |
| Apr 24, 2026 | 860.00 | 865.00 | 810.00 | 815.00 | 815.00 | -5.23% | 47,197,700 |
| Apr 23, 2026 | 860.00 | 920.00 | 850.00 | 860.00 | 860.00 | 1.18% | 138,267,000 |
| Apr 22, 2026 | 820.00 | 865.00 | 820.00 | 850.00 | 850.00 | 4.29% | 50,202,200 |
| Apr 21, 2026 | 825.00 | 845.00 | 800.00 | 815.00 | 815.00 | -2.40% | 38,549,900 |
| Apr 20, 2026 | 860.00 | 885.00 | 830.00 | 835.00 | 835.00 | -2.91% | 49,945,600 |
| Apr 17, 2026 | 850.00 | 875.00 | 835.00 | 860.00 | 860.00 | 1.78% | 23,744,600 |
| Apr 16, 2026 | 865.00 | 885.00 | 820.00 | 845.00 | 845.00 | -2.31% | 47,654,000 |
| Apr 15, 2026 | 890.00 | 905.00 | 830.00 | 865.00 | 865.00 | -2.81% | 69,296,300 |