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 | 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 |
| 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 |