PT Salim Ivomas Pratama Tbk SIMP

IDX · Indonesia · Consumer Non-Durables

IDR 555.00+5.00 (+0.91%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 550.00	0.00%	IDR 555.00	IDR 560.00	IDR 545.00	2.50M
2026-10-01	IDR 550.00	-2.65%	IDR 565.00	IDR 570.00	IDR 545.00	17.86M
2026-09-30	IDR 565.00	-0.88%	IDR 570.00	IDR 585.00	IDR 565.00	7.30M
2026-09-29	IDR 570.00	0.00%	IDR 575.00	IDR 580.00	IDR 550.00	13.30M
2026-09-28	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 565.00	9.03M
2026-09-25	IDR 575.00	-3.36%	IDR 600.00	IDR 600.00	IDR 575.00	12.31M
2026-09-24	IDR 595.00	0.00%	IDR 595.00	IDR 605.00	IDR 585.00	8.47M
2026-09-23	IDR 595.00	-0.83%	IDR 600.00	IDR 605.00	IDR 580.00	15.90M
2026-09-22	IDR 600.00	-2.44%	IDR 615.00	IDR 620.00	IDR 590.00	18.10M
2026-09-21	IDR 615.00	-1.60%	IDR 625.00	IDR 630.00	IDR 615.00	8.45M
2026-09-18	IDR 625.00	-1.57%	IDR 640.00	IDR 645.00	IDR 620.00	8.12M
2026-09-17	IDR 635.00	+4.10%	IDR 610.00	IDR 635.00	IDR 610.00	14.18M
2026-09-16	IDR 610.00	0.00%	IDR 605.00	IDR 625.00	IDR 605.00	7.37M
2026-09-15	IDR 610.00	-1.61%	IDR 630.00	IDR 630.00	IDR 610.00	6.82M
2026-09-14	IDR 620.00	+0.81%	IDR 620.00	IDR 620.00	IDR 600.00	15.26M
2026-09-11	IDR 615.00	-0.81%	IDR 615.00	IDR 625.00	IDR 605.00	18.49M
2026-09-10	IDR 620.00	-2.36%	IDR 635.00	IDR 640.00	IDR 615.00	12.98M
2026-09-09	IDR 635.00	0.00%	IDR 645.00	IDR 645.00	IDR 630.00	9.80M
2026-09-08	IDR 635.00	+0.79%	IDR 635.00	IDR 645.00	IDR 630.00	19.26M
2026-09-07	IDR 630.00	-2.33%	IDR 645.00	IDR 645.00	IDR 630.00	14.37M
2026-09-04	IDR 645.00	0.00%	IDR 650.00	IDR 665.00	IDR 640.00	16.52M
2026-09-03	IDR 645.00	-1.53%	IDR 665.00	IDR 665.00	IDR 645.00	18.02M
2026-09-02	IDR 655.00	+3.97%	IDR 630.00	IDR 665.00	IDR 630.00	51.78M
2026-09-01	IDR 630.00	+1.61%	IDR 620.00	IDR 630.00	IDR 615.00	9.68M
2026-08-31	IDR 620.00	+0.81%	IDR 615.00	IDR 625.00	IDR 610.00	8.37M
2026-08-28	IDR 615.00	+0.82%	IDR 610.00	IDR 620.00	IDR 610.00	6.48M
2026-08-27	IDR 610.00	+3.39%	IDR 590.00	IDR 610.00	IDR 590.00	5.22M
2026-08-26	IDR 590.00	-4.07%	IDR 615.00	IDR 615.00	IDR 590.00	11.69M
2026-08-24	IDR 615.00	0.00%	IDR 620.00	IDR 625.00	IDR 605.00	7.73M
2026-08-21	IDR 615.00	0.00%	IDR 615.00	IDR 625.00	IDR 610.00	12.77M
2026-08-20	IDR 615.00	+3.36%	IDR 600.00	IDR 630.00	IDR 600.00	32.32M
2026-08-19	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 590.00	3.82M
2026-08-18	IDR 600.00	+0.84%	IDR 595.00	IDR 600.00	IDR 590.00	5.46M
2026-08-14	IDR 595.00	+1.71%	IDR 585.00	IDR 600.00	IDR 580.00	4.22M
2026-08-13	IDR 585.00	-0.85%	IDR 595.00	IDR 595.00	IDR 575.00	8.42M
2026-08-12	IDR 590.00	0.00%	IDR 590.00	IDR 595.00	IDR 590.00	3.35M
2026-08-11	IDR 590.00	-0.84%	IDR 595.00	IDR 600.00	IDR 585.00	11.37M
2026-08-10	IDR 595.00	-1.65%	IDR 605.00	IDR 610.00	IDR 595.00	7.47M
2026-08-07	IDR 605.00	+0.83%	IDR 605.00	IDR 610.00	IDR 600.00	6.95M
2026-08-06	IDR 600.00	-0.83%	IDR 610.00	IDR 610.00	IDR 600.00	6.78M
2026-08-05	IDR 605.00	+1.68%	IDR 600.00	IDR 610.00	IDR 600.00	9.64M
2026-08-04	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 590.00	5.69M
2026-08-03	IDR 590.00	-4.07%	IDR 610.00	IDR 610.00	IDR 590.00	22.24M
2026-07-31	IDR 615.00	+3.36%	IDR 600.00	IDR 615.00	IDR 595.00	24.16M
2026-07-30	IDR 595.00	+3.48%	IDR 580.00	IDR 600.00	IDR 575.00	14.07M
2026-07-29	IDR 575.00	-0.86%	IDR 580.00	IDR 585.00	IDR 565.00	8.28M
2026-07-28	IDR 580.00	+0.87%	IDR 575.00	IDR 585.00	IDR 570.00	6.77M
2026-07-27	IDR 575.00	-1.71%	IDR 585.00	IDR 590.00	IDR 570.00	11.24M
2026-07-24	IDR 585.00	-0.85%	IDR 595.00	IDR 600.00	IDR 570.00	19.79M
2026-07-23	IDR 590.00	+5.36%	IDR 560.00	IDR 605.00	IDR 560.00	41.80M
2026-07-22	IDR 560.00	-0.88%	IDR 565.00	IDR 570.00	IDR 555.00	11.55M
2026-07-21	IDR 565.00	+0.89%	IDR 560.00	IDR 570.00	IDR 560.00	9.06M
2026-07-20	IDR 560.00	+1.82%	IDR 550.00	IDR 560.00	IDR 550.00	8.16M
2026-07-17	IDR 550.00	-0.90%	IDR 555.00	IDR 555.00	IDR 545.00	6.45M
2026-07-16	IDR 555.00	+1.83%	IDR 550.00	IDR 555.00	IDR 540.00	6.93M
2026-07-15	IDR 545.00	-0.91%	IDR 550.00	IDR 550.00	IDR 540.00	3.68M
2026-07-14	IDR 550.00	+1.85%	IDR 545.00	IDR 550.00	IDR 540.00	7.97M
2026-07-13	IDR 540.00	+0.93%	IDR 545.00	IDR 550.00	IDR 530.00	6.43M
2026-07-10	IDR 535.00	+2.88%	IDR 525.00	IDR 545.00	IDR 525.00	7.01M
2026-07-09	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	3.64M
2026-07-08	IDR 520.00	-0.95%	IDR 530.00	IDR 530.00	IDR 520.00	7.41M
2026-07-07	IDR 525.00	-0.94%	IDR 535.00	IDR 535.00	IDR 525.00	6.96M
2026-07-06	IDR 530.00	-3.64%	IDR 530.00	IDR 540.00	IDR 525.00	8.48M
2026-07-03	IDR 550.00	+2.80%	IDR 540.00	IDR 555.00	IDR 540.00	5.44M
2026-07-02	IDR 535.00	0.00%	IDR 535.00	IDR 545.00	IDR 530.00	7.88M
2026-07-01	IDR 535.00	+1.90%	IDR 530.00	IDR 540.00	IDR 525.00	5.07M
2026-06-30	IDR 525.00	-4.55%	IDR 550.00	IDR 550.00	IDR 515.00	13.34M
2026-06-29	IDR 550.00	0.00%	IDR 555.00	IDR 555.00	IDR 545.00	5.86M
2026-06-26	IDR 550.00	0.00%	IDR 555.00	IDR 560.00	IDR 540.00	9.67M
2026-06-25	IDR 550.00	+0.92%	IDR 545.00	IDR 565.00	IDR 540.00	15.73M
2026-06-24	IDR 545.00	-2.68%	IDR 560.00	IDR 565.00	IDR 540.00	11.26M
2026-06-23	IDR 560.00	+0.90%	IDR 555.00	IDR 570.00	IDR 550.00	17.76M
2026-06-22	IDR 555.00	+0.91%	IDR 550.00	IDR 565.00	IDR 550.00	15.04M
2026-06-19	IDR 550.00	+0.92%	IDR 550.00	IDR 560.00	IDR 540.00	13.61M
2026-06-18	IDR 545.00	-0.91%	IDR 555.00	IDR 555.00	IDR 535.00	6.92M
2026-06-17	IDR 550.00	0.00%	IDR 555.00	IDR 560.00	IDR 540.00	11.76M
2026-06-15	IDR 550.00	+2.80%	IDR 550.00	IDR 565.00	IDR 540.00	23.12M
2026-06-12	IDR 535.00	+4.90%	IDR 510.00	IDR 545.00	IDR 510.00	15.37M
2026-06-11	IDR 510.00	-0.97%	IDR 510.00	IDR 520.00	IDR 496.00	13.03M
2026-06-10	IDR 515.00	+1.98%	IDR 510.00	IDR 525.00	IDR 500.00	18.05M
2026-06-09	IDR 505.00	+6.54%	IDR 476.00	IDR 510.00	IDR 470.00	28.30M
2026-06-08	IDR 474.00	-8.85%	IDR 515.00	IDR 515.00	IDR 474.00	34.91M
2026-06-05	IDR 520.00	-3.70%	IDR 535.00	IDR 535.00	IDR 500.00	22.03M
2026-06-04	IDR 540.00	-0.92%	IDR 545.00	IDR 550.00	IDR 520.00	16.85M
2026-06-03	IDR 545.00	-3.54%	IDR 570.00	IDR 570.00	IDR 525.00	30.44M
2026-06-02	IDR 565.00	+1.80%	IDR 560.00	IDR 570.00	IDR 545.00	15.11M
2026-05-29	IDR 555.00	-1.77%	IDR 565.00	IDR 565.00	IDR 545.00	23.22M
2026-05-28	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-27	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-26	IDR 565.00	0.00%	IDR 565.00	IDR 585.00	IDR 560.00	18.17M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 550.00	0.00%	IDR 555.00	IDR 560.00	IDR 545.00	2.50M
2026-10-01	IDR 550.00	-2.65%	IDR 565.00	IDR 570.00	IDR 545.00	17.86M
2026-09-30	IDR 565.00	-0.88%	IDR 570.00	IDR 585.00	IDR 565.00	7.30M
2026-09-29	IDR 570.00	0.00%	IDR 575.00	IDR 580.00	IDR 550.00	13.30M
2026-09-28	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 565.00	9.03M
2026-09-25	IDR 575.00	-3.36%	IDR 600.00	IDR 600.00	IDR 575.00	12.31M
2026-09-24	IDR 595.00	0.00%	IDR 595.00	IDR 605.00	IDR 585.00	8.47M
2026-09-23	IDR 595.00	-0.83%	IDR 600.00	IDR 605.00	IDR 580.00	15.90M
2026-09-22	IDR 600.00	-2.44%	IDR 615.00	IDR 620.00	IDR 590.00	18.10M
2026-09-21	IDR 615.00	-1.60%	IDR 625.00	IDR 630.00	IDR 615.00	8.45M
2026-09-18	IDR 625.00	-1.57%	IDR 640.00	IDR 645.00	IDR 620.00	8.12M
2026-09-17	IDR 635.00	+4.10%	IDR 610.00	IDR 635.00	IDR 610.00	14.18M
2026-09-16	IDR 610.00	0.00%	IDR 605.00	IDR 625.00	IDR 605.00	7.37M
2026-09-15	IDR 610.00	-1.61%	IDR 630.00	IDR 630.00	IDR 610.00	6.82M
2026-09-14	IDR 620.00	+0.81%	IDR 620.00	IDR 620.00	IDR 600.00	15.26M
2026-09-11	IDR 615.00	-0.81%	IDR 615.00	IDR 625.00	IDR 605.00	18.49M
2026-09-10	IDR 620.00	-2.36%	IDR 635.00	IDR 640.00	IDR 615.00	12.98M
2026-09-09	IDR 635.00	0.00%	IDR 645.00	IDR 645.00	IDR 630.00	9.80M
2026-09-08	IDR 635.00	+0.79%	IDR 635.00	IDR 645.00	IDR 630.00	19.26M
2026-09-07	IDR 630.00	-2.33%	IDR 645.00	IDR 645.00	IDR 630.00	14.37M
2026-09-04	IDR 645.00	0.00%	IDR 650.00	IDR 665.00	IDR 640.00	16.52M
2026-09-03	IDR 645.00	-1.53%	IDR 665.00	IDR 665.00	IDR 645.00	18.02M
2026-09-02	IDR 655.00	+3.97%	IDR 630.00	IDR 665.00	IDR 630.00	51.78M
2026-09-01	IDR 630.00	+1.61%	IDR 620.00	IDR 630.00	IDR 615.00	9.68M
2026-08-31	IDR 620.00	+0.81%	IDR 615.00	IDR 625.00	IDR 610.00	8.37M
2026-08-28	IDR 615.00	+0.82%	IDR 610.00	IDR 620.00	IDR 610.00	6.48M
2026-08-27	IDR 610.00	+3.39%	IDR 590.00	IDR 610.00	IDR 590.00	5.22M
2026-08-26	IDR 590.00	-4.07%	IDR 615.00	IDR 615.00	IDR 590.00	11.69M
2026-08-24	IDR 615.00	0.00%	IDR 620.00	IDR 625.00	IDR 605.00	7.73M
2026-08-21	IDR 615.00	0.00%	IDR 615.00	IDR 625.00	IDR 610.00	12.77M
2026-08-20	IDR 615.00	+3.36%	IDR 600.00	IDR 630.00	IDR 600.00	32.32M
2026-08-19	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 590.00	3.82M
2026-08-18	IDR 600.00	+0.84%	IDR 595.00	IDR 600.00	IDR 590.00	5.46M
2026-08-14	IDR 595.00	+1.71%	IDR 585.00	IDR 600.00	IDR 580.00	4.22M
2026-08-13	IDR 585.00	-0.85%	IDR 595.00	IDR 595.00	IDR 575.00	8.42M
2026-08-12	IDR 590.00	0.00%	IDR 590.00	IDR 595.00	IDR 590.00	3.35M
2026-08-11	IDR 590.00	-0.84%	IDR 595.00	IDR 600.00	IDR 585.00	11.37M
2026-08-10	IDR 595.00	-1.65%	IDR 605.00	IDR 610.00	IDR 595.00	7.47M
2026-08-07	IDR 605.00	+0.83%	IDR 605.00	IDR 610.00	IDR 600.00	6.95M
2026-08-06	IDR 600.00	-0.83%	IDR 610.00	IDR 610.00	IDR 600.00	6.78M
2026-08-05	IDR 605.00	+1.68%	IDR 600.00	IDR 610.00	IDR 600.00	9.64M
2026-08-04	IDR 595.00	+0.85%	IDR 590.00	IDR 600.00	IDR 590.00	5.69M
2026-08-03	IDR 590.00	-4.07%	IDR 610.00	IDR 610.00	IDR 590.00	22.24M
2026-07-31	IDR 615.00	+3.36%	IDR 600.00	IDR 615.00	IDR 595.00	24.16M
2026-07-30	IDR 595.00	+3.48%	IDR 580.00	IDR 600.00	IDR 575.00	14.07M
2026-07-29	IDR 575.00	-0.86%	IDR 580.00	IDR 585.00	IDR 565.00	8.28M
2026-07-28	IDR 580.00	+0.87%	IDR 575.00	IDR 585.00	IDR 570.00	6.77M
2026-07-27	IDR 575.00	-1.71%	IDR 585.00	IDR 590.00	IDR 570.00	11.24M
2026-07-24	IDR 585.00	-0.85%	IDR 595.00	IDR 600.00	IDR 570.00	19.79M
2026-07-23	IDR 590.00	+5.36%	IDR 560.00	IDR 605.00	IDR 560.00	41.80M
2026-07-22	IDR 560.00	-0.88%	IDR 565.00	IDR 570.00	IDR 555.00	11.55M
2026-07-21	IDR 565.00	+0.89%	IDR 560.00	IDR 570.00	IDR 560.00	9.06M
2026-07-20	IDR 560.00	+1.82%	IDR 550.00	IDR 560.00	IDR 550.00	8.16M
2026-07-17	IDR 550.00	-0.90%	IDR 555.00	IDR 555.00	IDR 545.00	6.45M
2026-07-16	IDR 555.00	+1.83%	IDR 550.00	IDR 555.00	IDR 540.00	6.93M
2026-07-15	IDR 545.00	-0.91%	IDR 550.00	IDR 550.00	IDR 540.00	3.68M
2026-07-14	IDR 550.00	+1.85%	IDR 545.00	IDR 550.00	IDR 540.00	7.97M
2026-07-13	IDR 540.00	+0.93%	IDR 545.00	IDR 550.00	IDR 530.00	6.43M
2026-07-10	IDR 535.00	+2.88%	IDR 525.00	IDR 545.00	IDR 525.00	7.01M
2026-07-09	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	3.64M
2026-07-08	IDR 520.00	-0.95%	IDR 530.00	IDR 530.00	IDR 520.00	7.41M
2026-07-07	IDR 525.00	-0.94%	IDR 535.00	IDR 535.00	IDR 525.00	6.96M
2026-07-06	IDR 530.00	-3.64%	IDR 530.00	IDR 540.00	IDR 525.00	8.48M
2026-07-03	IDR 550.00	+2.80%	IDR 540.00	IDR 555.00	IDR 540.00	5.44M
2026-07-02	IDR 535.00	0.00%	IDR 535.00	IDR 545.00	IDR 530.00	7.88M
2026-07-01	IDR 535.00	+1.90%	IDR 530.00	IDR 540.00	IDR 525.00	5.07M
2026-06-30	IDR 525.00	-4.55%	IDR 550.00	IDR 550.00	IDR 515.00	13.34M
2026-06-29	IDR 550.00	0.00%	IDR 555.00	IDR 555.00	IDR 545.00	5.86M
2026-06-26	IDR 550.00	0.00%	IDR 555.00	IDR 560.00	IDR 540.00	9.67M
2026-06-25	IDR 550.00	+0.92%	IDR 545.00	IDR 565.00	IDR 540.00	15.73M
2026-06-24	IDR 545.00	-2.68%	IDR 560.00	IDR 565.00	IDR 540.00	11.26M
2026-06-23	IDR 560.00	+0.90%	IDR 555.00	IDR 570.00	IDR 550.00	17.76M
2026-06-22	IDR 555.00	+0.91%	IDR 550.00	IDR 565.00	IDR 550.00	15.04M
2026-06-19	IDR 550.00	+0.92%	IDR 550.00	IDR 560.00	IDR 540.00	13.61M
2026-06-18	IDR 545.00	-0.91%	IDR 555.00	IDR 555.00	IDR 535.00	6.92M
2026-06-17	IDR 550.00	0.00%	IDR 555.00	IDR 560.00	IDR 540.00	11.76M
2026-06-15	IDR 550.00	+2.80%	IDR 550.00	IDR 565.00	IDR 540.00	23.12M
2026-06-12	IDR 535.00	+4.90%	IDR 510.00	IDR 545.00	IDR 510.00	15.37M
2026-06-11	IDR 510.00	-0.97%	IDR 510.00	IDR 520.00	IDR 496.00	13.03M
2026-06-10	IDR 515.00	+1.98%	IDR 510.00	IDR 525.00	IDR 500.00	18.05M
2026-06-09	IDR 505.00	+6.54%	IDR 476.00	IDR 510.00	IDR 470.00	28.30M
2026-06-08	IDR 474.00	-8.85%	IDR 515.00	IDR 515.00	IDR 474.00	34.91M
2026-06-05	IDR 520.00	-3.70%	IDR 535.00	IDR 535.00	IDR 500.00	22.03M
2026-06-04	IDR 540.00	-0.92%	IDR 545.00	IDR 550.00	IDR 520.00	16.85M
2026-06-03	IDR 545.00	-3.54%	IDR 570.00	IDR 570.00	IDR 525.00	30.44M
2026-06-02	IDR 565.00	+1.80%	IDR 560.00	IDR 570.00	IDR 545.00	15.11M
2026-05-29	IDR 555.00	-1.77%	IDR 565.00	IDR 565.00	IDR 545.00	23.22M
2026-05-28	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-27	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 565.00	0
2026-05-26	IDR 565.00	0.00%	IDR 565.00	IDR 585.00	IDR 560.00	18.17M