PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia
· Delayed Price · Currency is IDR 595.00
+20.00 (3.48%)
Mar 5, 2026, 4:14 PM WIB
IDX:SIMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 580.00 | 595.00 | 580.00 | 590.00 | - | 2.61% | 2,555,100 |
| 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 |
| Mar 2, 2026 | 600.00 | 615.00 | 580.00 | 595.00 | 595.00 | -1.65% | 21,070,200 |
| Feb 27, 2026 | 595.00 | 605.00 | 585.00 | 605.00 | 605.00 | 1.68% | 6,727,800 |
| Feb 26, 2026 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 8,300,200 |
| Feb 25, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 6,180,600 |
| Feb 24, 2026 | 615.00 | 615.00 | 590.00 | 600.00 | 600.00 | -1.64% | 13,574,900 |
| Feb 23, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1.67% | 15,973,900 |
| Feb 20, 2026 | 595.00 | 615.00 | 595.00 | 600.00 | 600.00 | 1.69% | 22,776,000 |
| Feb 19, 2026 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 0.85% | 14,013,000 |
| Feb 18, 2026 | 585.00 | 590.00 | 570.00 | 585.00 | 585.00 | 2.63% | 11,542,200 |
| Feb 13, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 5,769,100 |
| Feb 12, 2026 | 580.00 | 595.00 | 565.00 | 570.00 | 570.00 | -1.72% | 11,087,500 |
| Feb 11, 2026 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 6,471,800 |
| Feb 10, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 2,935,200 |
| Feb 9, 2026 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 4,843,700 |
| Feb 6, 2026 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 6,164,700 |
| Feb 5, 2026 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 5,252,300 |
| Feb 4, 2026 | 560.00 | 590.00 | 560.00 | 585.00 | 585.00 | 4.46% | 8,344,300 |
| Feb 3, 2026 | 550.00 | 570.00 | 540.00 | 560.00 | 560.00 | 1.82% | 7,087,800 |
| Feb 2, 2026 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | -3.51% | 9,925,600 |
| Jan 30, 2026 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 3.64% | 7,392,200 |
| Jan 29, 2026 | 565.00 | 565.00 | 480.00 | 550.00 | 550.00 | -0.90% | 31,527,300 |
| Jan 28, 2026 | 595.00 | 595.00 | 550.00 | 555.00 | 555.00 | -7.50% | 31,481,800 |
| Jan 27, 2026 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 7,269,000 |
| Jan 26, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 4,990,600 |
| Jan 23, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 4,460,400 |
| Jan 22, 2026 | 590.00 | 605.00 | 585.00 | 605.00 | 605.00 | 2.54% | 9,337,300 |
| Jan 21, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 7,656,500 |
| Jan 20, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | - | 7,667,900 |
| Jan 19, 2026 | 595.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 8,582,500 |
| Jan 15, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 8,237,300 |
| Jan 14, 2026 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1.71% | 7,937,600 |
| Jan 13, 2026 | 585.00 | 600.00 | 580.00 | 585.00 | 585.00 | - | 8,269,300 |
| Jan 12, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -1.68% | 9,858,900 |
| Jan 9, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 0.85% | 5,863,800 |
| Jan 8, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 6,401,000 |
| Jan 7, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 7,920,800 |
| Jan 6, 2026 | 580.00 | 610.00 | 575.00 | 605.00 | 605.00 | 5.22% | 20,537,400 |
| Jan 5, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 0.88% | 11,460,800 |
| Jan 2, 2026 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 6,600,400 |
| Dec 30, 2025 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | - | 10,775,000 |
| Dec 29, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1.79% | 5,000,000 |
| Dec 24, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 2,537,400 |
| Dec 23, 2025 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.90% | 4,442,000 |
| Dec 22, 2025 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 5,805,300 |
| Dec 19, 2025 | 575.00 | 580.00 | 555.00 | 565.00 | 565.00 | -1.74% | 13,316,800 |
| Dec 18, 2025 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 4,471,600 |
| Dec 17, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 4,149,900 |
| Dec 16, 2025 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 7,427,500 |
| Dec 15, 2025 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 6,995,000 |
| Dec 12, 2025 | 565.00 | 580.00 | 560.00 | 565.00 | 565.00 | - | 13,301,600 |
| Dec 11, 2025 | 585.00 | 595.00 | 560.00 | 565.00 | 565.00 | -4.24% | 27,461,400 |
| Dec 10, 2025 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | -1.67% | 8,283,000 |
| Dec 9, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 10,445,200 |
| Dec 8, 2025 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | -0.82% | 12,110,500 |
| Dec 5, 2025 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | -1.61% | 3,315,300 |
| Dec 4, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 7,630,800 |
| Dec 3, 2025 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 7,577,800 |
| Dec 2, 2025 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 6,474,700 |
| Dec 1, 2025 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | -1.61% | 8,601,200 |
| Nov 28, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 7,369,500 |
| Nov 27, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 8,000,300 |
| Nov 26, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 4,925,600 |
| Nov 25, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 7,796,200 |
| Nov 24, 2025 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -0.80% | 6,522,400 |
| Nov 21, 2025 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | -1.57% | 5,784,900 |
| Nov 20, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 5,256,700 |
| Nov 19, 2025 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 0.79% | 5,714,900 |
| Nov 18, 2025 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 6,523,700 |
| Nov 17, 2025 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.79% | 7,837,100 |
| Nov 14, 2025 | 645.00 | 650.00 | 630.00 | 630.00 | 630.00 | -2.33% | 8,868,500 |
| Nov 13, 2025 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | -0.77% | 12,470,700 |
| Nov 12, 2025 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 12,079,400 |
| Nov 11, 2025 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | - | 10,237,000 |
| Nov 10, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 12,624,900 |
| Nov 7, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 7,447,400 |
| Nov 6, 2025 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | -0.78% | 7,769,300 |
| Nov 5, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 7,414,900 |
| Nov 4, 2025 | 655.00 | 655.00 | 635.00 | 635.00 | 635.00 | -2.31% | 12,625,600 |
| Nov 3, 2025 | 655.00 | 675.00 | 645.00 | 650.00 | 650.00 | 4.00% | 41,463,400 |
| Oct 31, 2025 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | -1.57% | 6,475,000 |
| Oct 30, 2025 | 620.00 | 640.00 | 610.00 | 635.00 | 635.00 | 2.42% | 17,380,900 |
| Oct 29, 2025 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 5,130,600 |
| Oct 28, 2025 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 5,992,700 |
| Oct 27, 2025 | 630.00 | 635.00 | 605.00 | 615.00 | 615.00 | -1.60% | 13,813,600 |
| Oct 24, 2025 | 650.00 | 655.00 | 625.00 | 625.00 | 625.00 | -2.34% | 15,248,100 |
| Oct 23, 2025 | 630.00 | 650.00 | 625.00 | 640.00 | 640.00 | 2.40% | 22,055,400 |
| Oct 22, 2025 | 620.00 | 635.00 | 610.00 | 625.00 | 625.00 | 0.81% | 12,095,000 |
| Oct 21, 2025 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 0.81% | 8,743,900 |
| Oct 20, 2025 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | - | 13,183,100 |
| Oct 17, 2025 | 650.00 | 655.00 | 610.00 | 615.00 | 615.00 | -5.38% | 31,344,500 |
| Oct 16, 2025 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 8.33% | 46,670,800 |
| Oct 15, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 19,212,500 |
| Oct 14, 2025 | 615.00 | 620.00 | 590.00 | 610.00 | 610.00 | - | 20,205,300 |
| Oct 13, 2025 | 590.00 | 635.00 | 580.00 | 610.00 | 610.00 | 1.67% | 27,998,300 |
| Oct 10, 2025 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | - | 12,410,000 |
| Oct 9, 2025 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 3.45% | 11,588,100 |
| Oct 8, 2025 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | -0.85% | 15,525,900 |