Array ( [0] => Array ( [B] => Array ( [x8] => 15816310000 [x9] => 3163262000000 [xid_ins_capco] => SECUR_____7a8b7d000001306775ee100a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Salim Ivomas Pratama Tbk, PT
Efek Terdaftar

Salim Ivomas Pratama Tbk, PT

Security name
Salim Ivomas Pratama Tbk
Issuer
Salim Ivomas Pratama Tbk, PT
ISIN Code
ID1000119100
Short Code
SIMP
Type
Saham Biasa
Listing Date
09 Juni 2011
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
15,816,310,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
15,816,310,000 (Total)
As of 22 Aug 2019
20.00% Scripless = 3,162,758,129.000
Local Percentage
15.10%
Foreign Percentage
4.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 530 515 515 47,516 2,474,372,500 480
28 Aug 2018 0 525 505 505 84,204 4,295,038,500 603
29 Aug 2018 0 525 505 505 128,847 6,600,582,000 633
30 Aug 2018 0 520 510 515 51,938 2,661,228,000 465
31 Aug 2018 0 515 505 505 73,180 3,712,413,000 306
03 Sep 2018 0 525 505 510 63,589 3,273,962,000 416
04 Sep 2018 0 515 500 505 108,994 5,542,119,000 351
05 Sep 2018 0 510 486 490 87,131 4,308,436,700 693
06 Sep 2018 0 496 482 488 56,023 2,737,010,800 620
07 Sep 2018 0 494 486 488 34,613 1,695,157,200 320
10 Sep 2018 0 492 484 490 70,838 3,470,078,800 301
12 Sep 2018 0 505 488 500 88,872 4,404,024,700 607
13 Sep 2018 0 510 500 505 40,692 2,055,509,000 358
14 Sep 2018 0 515 505 505 32,955 1,674,160,000 274
17 Sep 2018 0 510 496 500 42,712 2,135,258,500 165
18 Sep 2018 0 505 498 500 26,919 1,345,780,700 123
19 Sep 2018 0 500 492 496 51,829 2,570,601,000 363
20 Sep 2018 0 498 488 492 53,303 2,616,757,400 641
21 Sep 2018 0 496 490 492 92,768 4,566,905,600 342
24 Sep 2018 0 494 490 490 23,315 1,147,772,400 329
25 Sep 2018 0 492 486 488 42,983 2,097,382,200 441
26 Sep 2018 0 494 488 488 20,505 1,003,793,800 246
27 Sep 2018 0 492 488 492 4,131 202,736,800 127
28 Sep 2018 0 496 488 490 12,167 597,289,000 225
01 Oct 2018 0 494 488 488 16,086 787,208,800 196
02 Oct 2018 0 490 486 486 7,451 363,635,800 190
03 Oct 2018 0 490 484 488 5,093 248,557,200 86
04 Oct 2018 0 492 484 486 22,922 1,115,814,600 302
05 Oct 2018 0 488 482 482 37,428 1,810,977,000 765
08 Oct 2018 0 484 478 482 34,441 1,656,533,200 534
09 Oct 2018 0 484 482 482 8,256 398,142,200 109
10 Oct 2018 0 488 480 482 14,992 725,325,200 174
11 Oct 2018 0 482 474 476 10,818 515,736,800 285
12 Oct 2018 0 482 476 480 22,512 1,076,890,200 288
15 Oct 2018 0 486 478 482 6,424 308,939,800 170
16 Oct 2018 0 482 476 476 4,429 211,866,400 132
17 Oct 2018 0 480 474 474 16,959 807,652,400 309
18 Oct 2018 0 496 476 492 71,932 3,524,580,600 909
19 Oct 2018 0 505 488 488 91,285 4,508,503,300 1,017
22 Oct 2018 0 490 478 484 23,253 1,124,155,800 439
23 Oct 2018 0 486 478 478 17,147 821,684,600 286
24 Oct 2018 0 482 470 474 10,357 490,178,600 313
25 Oct 2018 0 474 468 468 11,122 523,064,400 312
26 Oct 2018 0 472 464 464 26,742 1,253,361,600 440
29 Oct 2018 0 472 462 464 11,749 548,446,200 156
30 Oct 2018 0 464 450 458 29,102 1,333,143,600 292
31 Oct 2018 0 466 454 460 6,973 321,097,600 197
01 Nov 2018 0 468 458 468 14,472 670,451,800 100
02 Nov 2018 0 472 458 466 25,221 1,173,336,000 342
05 Nov 2018 0 470 466 470 12,685 593,612,600 454
06 Nov 2018 0 474 468 472 8,861 416,900,000 394
07 Nov 2018 0 474 466 472 7,802 365,938,000 203
08 Nov 2018 0 476 468 472 6,435 303,365,000 248
09 Nov 2018 0 476 466 466 1,947 91,286,000 62
12 Nov 2018 0 482 458 460 10,972 506,039,800 387
13 Nov 2018 0 464 456 460 4,073 187,270,400 266
14 Nov 2018 0 468 456 460 16,004 736,627,000 274
15 Nov 2018 0 464 454 456 7,828 356,901,800 248
16 Nov 2018 0 462 442 454 41,385 1,878,411,800 839
19 Nov 2018 0 464 454 464 13,808 633,375,800 513
22 Nov 2018 0 462 452 458 5,602 256,676,800 117
23 Nov 2018 0 466 456 462 8,673 401,316,200 303
26 Nov 2018 0 460 446 450 16,401 737,408,600 563
27 Nov 2018 0 456 448 452 6,763 304,975,400 105
28 Nov 2018 0 462 448 454 17,102 774,236,800 563
29 Nov 2018 0 460 454 458 16,372 749,479,400 348
30 Nov 2018 0 484 456 484 89,872 4,313,703,800 523
03 Dec 2018 0 484 470 476 17,911 852,708,200 403
04 Dec 2018 0 482 470 472 12,306 582,527,800 384
05 Dec 2018 0 476 462 472 52,246 2,458,109,800 671
06 Dec 2018 0 478 466 466 16,012 753,997,600 337
07 Dec 2018 0 478 462 462 17,400 809,905,600 288
10 Dec 2018 0 472 462 462 5,459 254,411,800 107
11 Dec 2018 0 468 460 462 9,448 438,613,400 191
12 Dec 2018 0 464 456 456 10,444 480,639,200 206
13 Dec 2018 0 464 454 456 18,262 835,389,000 552
14 Dec 2018 0 462 456 458 17,942 820,925,400 467
17 Dec 2018 0 472 458 468 20,591 959,258,200 202
18 Dec 2018 0 472 460 470 40,734 1,905,519,800 742
19 Dec 2018 0 484 470 482 72,042 3,437,277,800 863
20 Dec 2018 0 484 468 470 65,675 3,111,718,400 855
21 Dec 2018 0 476 464 472 61,791 2,904,575,000 586
26 Dec 2018 0 472 454 456 31,527 1,443,779,000 400
27 Dec 2018 0 470 458 462 21,918 1,019,911,400 259
28 Dec 2018 0 466 460 460 12,218 563,599,000 144
02 Jan 2019 0 464 458 458 6,971 320,041,800 130
03 Jan 2019 0 468 458 464 21,588 1,004,916,200 303
04 Jan 2019 0 472 462 468 11,464 537,912,200 241
07 Jan 2019 0 478 468 476 41,187 1,954,574,400 367
08 Jan 2019 0 478 472 476 13,321 632,713,800 195
09 Jan 2019 0 498 476 492 84,168 4,122,062,400 768
10 Jan 2019 0 496 488 488 21,982 1,080,061,000 438
11 Jan 2019 0 500 490 494 43,644 2,166,322,800 497
14 Jan 2019 0 500 486 492 13,362 655,667,800 322
15 Jan 2019 0 498 486 488 14,916 731,495,600 197
16 Jan 2019 0 490 480 482 43,984 2,134,688,200 559
17 Jan 2019 0 492 484 488 33,940 1,655,070,200 396
18 Jan 2019 0 496 490 494 47,488 2,340,519,000 811
21 Jan 2019 0 535 494 530 413,345 21,469,759,100 2,009
22 Jan 2019 0 535 505 510 242,256 12,601,413,500 1,249
23 Jan 2019 0 520 505 510 73,343 3,758,960,500 500
24 Jan 2019 0 520 505 510 72,771 3,718,582,000 1,110
25 Jan 2019 0 540 510 520 119,594 6,299,448,500 904
28 Jan 2019 0 535 515 535 126,512 6,707,961,000 2,150
29 Jan 2019 0 540 520 520 70,739 3,749,250,000 543
30 Jan 2019 0 520 505 515 35,951 1,843,962,500 237
31 Jan 2019 0 525 510 510 39,733 2,047,799,500 231
01 Feb 2019 0 520 505 510 50,869 2,589,921,000 241
04 Feb 2019 0 520 505 510 27,321 1,398,467,000 183
06 Feb 2019 0 525 515 525 48,975 2,554,399,000 522
07 Feb 2019 0 530 510 515 61,887 3,214,759,500 273
08 Feb 2019 0 520 515 520 44,708 2,306,428,500 249
11 Feb 2019 0 520 505 505 66,326 3,399,101,000 438
12 Feb 2019 0 510 490 490 51,878 2,563,378,400 835
13 Feb 2019 0 505 490 496 23,586 1,178,005,200 358
14 Feb 2019 0 500 492 492 22,077 1,091,377,600 375
15 Feb 2019 0 498 486 486 40,436 1,975,675,000 307
18 Feb 2019 0 498 490 496 11,472 567,521,000 312
19 Feb 2019 0 505 494 496 18,133 903,361,400 217
20 Feb 2019 0 505 496 498 9,737 485,671,100 193
21 Feb 2019 0 505 494 498 31,912 1,592,889,600 393
22 Feb 2019 0 505 494 496 11,560 573,135,500 374
25 Feb 2019 0 498 490 490 34,102 1,680,939,000 266
26 Feb 2019 0 498 482 484 39,496 1,917,939,400 524
27 Feb 2019 0 492 478 486 27,408 1,331,186,000 383
28 Feb 2019 0 486 476 476 92,549 4,415,794,000 491
01 Mar 2019 0 478 470 476 30,241 1,429,934,600 406
04 Mar 2019 0 484 472 472 23,968 1,143,513,600 558
05 Mar 2019 0 476 468 472 30,442 1,434,927,800 788
06 Mar 2019 0 480 470 472 24,636 1,167,717,000 406
08 Mar 2019 0 474 468 472 39,088 1,841,385,200 208
11 Mar 2019 0 472 468 468 9,070 426,573,200 220
12 Mar 2019 0 474 466 466 10,155 476,342,800 241
13 Mar 2019 0 474 466 468 9,960 467,792,600 155
14 Mar 2019 0 470 464 466 7,396 345,597,600 140
15 Mar 2019 0 470 464 464 10,419 486,133,800 161
18 Mar 2019 0 470 462 462 13,814 641,529,600 580
19 Mar 2019 0 464 454 456 39,135 1,788,364,000 1,633
20 Mar 2019 0 462 454 454 18,083 829,104,400 606
21 Mar 2019 0 460 450 452 32,034 1,454,606,200 922
22 Mar 2019 0 458 454 456 8,107 369,964,200 189
25 Mar 2019 0 458 446 446 37,727 1,701,097,600 630
26 Mar 2019 0 452 442 444 13,874 618,223,800 290
27 Mar 2019 0 450 442 444 7,851 349,937,600 174
28 Mar 2019 0 448 442 442 10,202 454,168,000 254
29 Mar 2019 0 446 438 440 12,636 556,879,000 337
01 Apr 2019 0 442 436 438 21,063 923,775,000 244
02 Apr 2019 0 452 438 450 44,275 1,978,046,400 442
04 Apr 2019 0 460 450 454 57,700 2,621,205,600 536
05 Apr 2019 0 460 448 450 42,562 1,923,576,600 724
08 Apr 2019 0 450 438 442 18,821 831,209,800 377
09 Apr 2019 0 450 438 444 22,971 1,027,461,000 521
10 Apr 2019 0 446 438 438 23,902 1,049,953,400 332
11 Apr 2019 0 440 436 436 28,557 1,246,424,200 558
12 Apr 2019 0 436 424 426 39,193 1,676,830,800 429
15 Apr 2019 0 426 418 420 53,190 2,234,548,000 480
16 Apr 2019 0 426 418 424 25,677 1,082,560,400 262
18 Apr 2019 0 428 418 426 36,021 1,534,333,200 410
22 Apr 2019 0 430 422 428 9,820 417,815,000 158
23 Apr 2019 0 432 426 428 11,681 501,332,400 277
24 Apr 2019 0 430 416 418 38,939 1,631,683,600 637
25 Apr 2019 0 420 412 414 33,441 1,388,220,400 409
26 Apr 2019 0 420 414 416 15,708 655,288,600 169
29 Apr 2019 0 420 414 416 4,882 203,716,600 152
30 Apr 2019 0 422 412 414 21,076 878,152,600 503
02 May 2019 0 422 412 416 11,905 496,179,000 327
03 May 2019 0 422 404 412 35,176 1,446,508,600 628
06 May 2019 0 410 402 404 21,005 849,157,200 351
07 May 2019 0 408 392 406 13,435 538,356,800 286
08 May 2019 0 406 396 398 20,328 814,190,400 595
09 May 2019 0 398 388 394 40,549 1,588,739,000 838
10 May 2019 0 396 388 388 13,907 542,683,400 389
13 May 2019 0 392 382 382 22,146 856,695,200 456
14 May 2019 0 382 374 378 16,457 621,163,600 393
15 May 2019 0 382 366 368 28,879 1,072,740,200 824
16 May 2019 0 370 354 354 39,786 1,430,631,600 555
17 May 2019 0 362 354 358 21,807 784,462,600 409
20 May 2019 0 360 354 356 20,699 740,080,800 470
21 May 2019 0 362 352 354 39,260 1,399,570,800 475
22 May 2019 0 356 350 352 42,668 1,499,470,800 897
23 May 2019 0 358 346 346 88,321 3,089,610,600 948
24 May 2019 0 350 342 342 20,129 698,996,000 422
27 May 2019 0 354 342 346 26,038 907,273,800 731
28 May 2019 0 352 326 326 628,181 20,594,255,600 1,955
29 May 2019 0 334 326 330 156,491 5,166,542,800 803
31 May 2019 0 334 328 328 153,846 5,080,123,000 842
10 Jun 2019 0 334 326 328 78,420 2,586,727,200 672
11 Jun 2019 0 344 328 334 160,197 5,374,775,600 1,219
12 Jun 2019 0 344 334 338 198,871 6,735,284,400 1,168
13 Jun 2019 0 342 334 340 160,363 5,435,854,600 1,172
14 Jun 2019 0 352 340 352 212,361 7,368,087,800 1,304
17 Jun 2019 0 380 350 370 608,869 22,472,312,400 4,061
18 Jun 2019 0 376 352 362 159,834 5,791,224,600 1,531
19 Jun 2019 0 370 360 364 92,331 3,365,768,400 893
20 Jun 2019 0 374 364 366 99,763 3,672,273,600 799
21 Jun 2019 0 370 362 364 61,577 2,249,392,000 463
24 Jun 2019 0 370 364 364 64,292 2,356,870,400 506
25 Jun 2019 0 368 346 354 128,991 4,585,206,000 1,290
26 Jun 2019 0 362 346 350 93,659 3,274,607,000 981
27 Jun 2019 0 356 348 350 117,731 4,129,648,600 572
28 Jun 2019 0 352 342 350 52,173 1,813,504,000 594
01 Jul 2019 0 358 348 358 138,483 4,924,208,000 981
02 Jul 2019 0 364 354 356 181,055 6,512,399,600 1,493
03 Jul 2019 0 360 350 352 31,617 1,117,341,000 506
04 Jul 2019 0 356 350 350 37,480 1,320,958,000 451
05 Jul 2019 0 354 348 350 29,766 1,041,326,600 400
08 Jul 2019 0 350 342 344 64,235 2,216,609,400 644
09 Jul 2019 0 350 344 346 52,284 1,806,821,200 328
10 Jul 2019 0 348 342 342 40,945 1,406,581,000 441
11 Jul 2019 0 346 340 340 44,031 1,508,411,600 523
12 Jul 2019 0 344 336 340 72,902 2,470,314,000 679
15 Jul 2019 0 344 340 340 32,624 1,111,728,200 438
16 Jul 2019 0 344 340 342 28,626 979,948,000 354
17 Jul 2019 0 344 340 340 25,922 883,658,600 353
18 Jul 2019 0 346 340 340 15,769 538,408,800 253
19 Jul 2019 0 344 338 340 34,740 1,185,463,200 370
22 Jul 2019 0 342 334 338 82,100 2,785,972,200 644
23 Jul 2019 0 342 338 338 25,255 857,575,800 287
24 Jul 2019 0 350 340 348 89,511 3,102,287,200 704
25 Jul 2019 0 358 348 350 99,929 3,527,945,400 730
26 Jul 2019 0 352 342 342 41,254 1,425,160,200 451
29 Jul 2019 0 344 336 340 36,410 1,237,954,200 427
30 Jul 2019 0 344 338 340 34,147 1,162,662,800 460
31 Jul 2019 0 340 332 336 56,572 1,896,132,600 594
01 Aug 2019 0 338 326 326 173,592 5,715,465,800 763
02 Aug 2019 0 328 320 322 57,105 1,839,601,200 482
05 Aug 2019 0 324 314 316 49,977 1,583,774,800 385
06 Aug 2019 0 316 308 314 37,363 1,164,544,200 399
07 Aug 2019 0 326 314 324 79,147 2,540,380,800 715
08 Aug 2019 0 334 320 334 138,268 4,550,674,800 1,010
09 Aug 2019 0 342 332 338 120,161 4,047,240,200 841
12 Aug 2019 0 344 334 334 66,069 2,230,544,800 692
13 Aug 2019 0 356 330 354 481,802 16,717,626,200 2,263
14 Aug 2019 0 360 344 346 277,556 9,739,594,600 1,584
15 Aug 2019 0 344 332 336 192,252 6,474,403,000 1,139
16 Aug 2019 0 340 326 328 142,703 4,709,366,400 1,128
19 Aug 2019 0 332 322 326 62,973 2,057,696,800 572
20 Aug 2019 0 328 322 324 67,852 2,201,472,000 541
21 Aug 2019 0 330 320 324 109,356 3,554,287,600 629
22 Aug 2019 0 346 324 344 216,810 7,292,845,000 1,574

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Apr 2019 28 May 2019 Active
Cash Dividend (1 SIMP : 10 IDR) 07 Jun 2018 21 Jun 2018 04 Jul 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Cash Dividend (1 SIMP : 10 IDR) 08 Jun 2017 13 Jun 2017 05 Jul 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Cash Dividend (1 SIMP : 5 IDR) 09 Jun 2016 14 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 SIMP : 16 IDR) 12 May 2015 18 May 2015 05 Jun 2015 Active
Proxy Voting   - 10 Apr 2015 05 May 2015 Active
Cash Dividend (1 SIMP : 10 IDR) 27 Jun 2014 02 Jul 2014 16 Jul 2014 Active
Proxy Voting   - 28 Apr 2014 14 May 2014 Active
Cash Dividend (1 SIMP : 22 IDR) 15 Jul 2013 18 Jul 2013 01 Aug 2013 Active
Proxy Voting   - 07 May 2013 24 May 2013 Active
Cash Dividend (1 SIMP : 21 IDR) 12 Jun 2012 15 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 24 Apr 2012 10 May 2012 Active