PT Salim Ivomas Pratama Tbk (IDX:SIMP)
Indonesia
· Delayed Price · Currency is IDR 610.00
-10.00 (-1.61%)
At close: Dec 5, 2025
IDX:SIMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 620.00 | 625.00 | 610.00 | 615.00 | - | -0.81% | 2,225,100 |
| 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 |
| Oct 7, 2025 | 590.00 | 590.00 | 565.00 | 585.00 | 585.00 | -0.85% | 29,719,800 |
| Oct 6, 2025 | 620.00 | 630.00 | 585.00 | 590.00 | 590.00 | -4.84% | 42,591,000 |
| Oct 3, 2025 | 630.00 | 640.00 | 600.00 | 620.00 | 620.00 | -1.59% | 19,660,400 |
| Oct 2, 2025 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.79% | 8,026,200 |
| Oct 1, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 7,360,900 |
| Sep 30, 2025 | 645.00 | 650.00 | 635.00 | 635.00 | 635.00 | -1.55% | 10,614,300 |
| Sep 29, 2025 | 645.00 | 685.00 | 645.00 | 645.00 | 645.00 | 0.78% | 31,330,000 |
| Sep 26, 2025 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | - | 13,171,700 |
| Sep 25, 2025 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 1.59% | 20,773,000 |
| Sep 24, 2025 | 645.00 | 650.00 | 620.00 | 630.00 | 630.00 | -2.33% | 18,941,100 |
| Sep 23, 2025 | 620.00 | 650.00 | 610.00 | 645.00 | 645.00 | 3.20% | 39,859,600 |
| Sep 22, 2025 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 7,936,700 |
| Sep 19, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | - | 6,681,800 |
| Sep 18, 2025 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | -0.79% | 18,834,400 |
| Sep 17, 2025 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | - | 9,276,500 |
| Sep 16, 2025 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | -0.79% | 16,377,500 |
| Sep 15, 2025 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.79% | 12,686,200 |
| Sep 12, 2025 | 635.00 | 650.00 | 630.00 | 630.00 | 630.00 | -0.79% | 10,759,800 |
| Sep 11, 2025 | 635.00 | 650.00 | 635.00 | 635.00 | 635.00 | - | 9,733,700 |
| Sep 10, 2025 | 660.00 | 660.00 | 630.00 | 635.00 | 635.00 | -2.31% | 9,795,500 |
| Sep 9, 2025 | 640.00 | 650.00 | 625.00 | 650.00 | 650.00 | 2.36% | 20,401,000 |
| Sep 8, 2025 | 660.00 | 660.00 | 635.00 | 635.00 | 635.00 | -3.79% | 13,900,200 |
| Sep 4, 2025 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | 0.76% | 26,445,400 |
| Sep 3, 2025 | 655.00 | 670.00 | 645.00 | 655.00 | 655.00 | 1.55% | 25,726,500 |
| Sep 2, 2025 | 635.00 | 655.00 | 635.00 | 645.00 | 645.00 | 2.38% | 16,719,400 |
| Sep 1, 2025 | 615.00 | 640.00 | 580.00 | 630.00 | 630.00 | -1.56% | 26,658,700 |
| Aug 29, 2025 | 640.00 | 655.00 | 610.00 | 640.00 | 640.00 | - | 34,570,000 |
| Aug 28, 2025 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2.40% | 13,443,100 |
| Aug 27, 2025 | 640.00 | 650.00 | 625.00 | 625.00 | 625.00 | -2.34% | 13,400,400 |
| Aug 26, 2025 | 655.00 | 660.00 | 625.00 | 640.00 | 640.00 | -1.54% | 21,562,100 |
| Aug 25, 2025 | 650.00 | 665.00 | 650.00 | 650.00 | 650.00 | - | 19,817,500 |
| Aug 22, 2025 | 655.00 | 665.00 | 645.00 | 650.00 | 650.00 | - | 14,307,700 |
| Aug 21, 2025 | 675.00 | 680.00 | 645.00 | 650.00 | 650.00 | -2.99% | 28,021,500 |
| Aug 20, 2025 | 665.00 | 695.00 | 650.00 | 670.00 | 670.00 | 2.29% | 83,113,600 |
| Aug 19, 2025 | 640.00 | 665.00 | 640.00 | 655.00 | 655.00 | 2.34% | 36,321,600 |
| Aug 15, 2025 | 655.00 | 660.00 | 635.00 | 640.00 | 640.00 | -1.54% | 21,455,300 |
| Aug 14, 2025 | 630.00 | 665.00 | 620.00 | 650.00 | 650.00 | 4.00% | 47,873,500 |
| Aug 13, 2025 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1.63% | 12,207,300 |
| Aug 12, 2025 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | -1.60% | 24,105,000 |
| Aug 11, 2025 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 1.63% | 20,931,100 |
| Aug 8, 2025 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | -0.81% | 15,260,000 |
| Aug 7, 2025 | 630.00 | 640.00 | 610.00 | 620.00 | 620.00 | -1.59% | 23,556,000 |
| Aug 6, 2025 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | -1.56% | 19,925,700 |
| Aug 5, 2025 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.78% | 17,384,800 |
| Aug 4, 2025 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | -2.27% | 31,103,800 |
| Aug 1, 2025 | 645.00 | 660.00 | 625.00 | 660.00 | 660.00 | -1.49% | 47,933,400 |
| Jul 31, 2025 | 690.00 | 720.00 | 655.00 | 670.00 | 670.00 | -2.19% | 90,520,400 |
| Jul 30, 2025 | 580.00 | 720.00 | 580.00 | 685.00 | 685.00 | 18.10% | 177,905,700 |
| Jul 29, 2025 | 570.00 | 585.00 | 550.00 | 580.00 | 580.00 | 1.75% | 18,864,400 |
| Jul 28, 2025 | 545.00 | 595.00 | 535.00 | 570.00 | 570.00 | 5.56% | 43,347,600 |
| Jul 25, 2025 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 8,216,500 |
| Jul 24, 2025 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1.87% | 10,827,400 |
| Jul 23, 2025 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 7,525,800 |
| Jul 22, 2025 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -2.73% | 12,595,500 |
| Jul 21, 2025 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | - | 11,041,000 |
| Jul 18, 2025 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 19,775,600 |
| Jul 17, 2025 | 535.00 | 550.00 | 530.00 | 545.00 | 545.00 | 2.83% | 17,424,800 |