PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia · Delayed Price · Currency is IDR 560.00
+25.00 (4.67%)
May 22, 2026, 4:14 PM WIB
IDX:SIMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 790.00 | 930.00 | 780.00 | 890.00 | 890.00 | 13.38% | 307,093,300 |
| Apr 13, 2026 | 670.00 | 800.00 | 665.00 | 785.00 | 785.00 | 18.05% | 134,937,900 |
| Apr 10, 2026 | 665.00 | 675.00 | 660.00 | 665.00 | 665.00 | 0.76% | 9,245,100 |
| Apr 9, 2026 | 655.00 | 680.00 | 655.00 | 660.00 | 660.00 | 0.76% | 18,027,600 |
| Apr 8, 2026 | 640.00 | 655.00 | 635.00 | 655.00 | 655.00 | 2.34% | 13,762,200 |
| Apr 7, 2026 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | -2.29% | 15,450,500 |
| Apr 6, 2026 | 645.00 | 660.00 | 635.00 | 655.00 | 655.00 | 1.55% | 15,604,600 |
| Apr 2, 2026 | 630.00 | 660.00 | 625.00 | 645.00 | 645.00 | 2.38% | 32,355,100 |
| Apr 1, 2026 | 640.00 | 655.00 | 610.00 | 630.00 | 630.00 | -1.56% | 33,436,800 |
| Mar 31, 2026 | 645.00 | 650.00 | 625.00 | 640.00 | 640.00 | -0.78% | 29,412,600 |
| Mar 30, 2026 | 615.00 | 645.00 | 605.00 | 645.00 | 645.00 | 4.88% | 30,873,600 |
| Mar 27, 2026 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 9,346,400 |
| Mar 26, 2026 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 9,810,600 |
| Mar 25, 2026 | 590.00 | 605.00 | 585.00 | 600.00 | 600.00 | 1.69% | 8,941,400 |
| Mar 17, 2026 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 1.72% | 11,893,700 |
| Mar 16, 2026 | 580.00 | 585.00 | 560.00 | 580.00 | 580.00 | -0.85% | 10,229,900 |
| Mar 13, 2026 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | -0.85% | 7,647,400 |
| Mar 12, 2026 | 585.00 | 600.00 | 585.00 | 590.00 | 590.00 | 0.85% | 6,858,700 |
| Mar 11, 2026 | 605.00 | 605.00 | 585.00 | 585.00 | 585.00 | -1.68% | 7,480,400 |
| Mar 10, 2026 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | - | 13,335,600 |
| Mar 9, 2026 | 600.00 | 610.00 | 575.00 | 595.00 | 595.00 | -0.83% | 29,233,900 |
| Mar 6, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 13,044,300 |
| Mar 5, 2026 | 580.00 | 600.00 | 580.00 | 595.00 | 595.00 | 3.48% | 7,939,900 |
| Mar 4, 2026 | 610.00 | 610.00 | 570.00 | 575.00 | 575.00 | -4.17% | 21,438,100 |
| Mar 3, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 8,162,800 |