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
15,501,310,000 (Total)
As of 18 Sep 2024
18.37% Scripless = 2,847,758,129.000
Local Percentage
16.84%
Foreign Percentage
1.53%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2023 0 422 398 414 186,363 7,710,690,400 2,053
26 Sep 2023 0 418 396 400 86,803 3,520,023,800 1,015
27 Sep 2023 0 404 396 400 18,385 735,833,800 271
29 Sep 2023 0 402 396 396 12,284 489,130,600 212
02 Oct 2023 0 400 392 398 20,009 788,437,000 345
03 Oct 2023 0 398 392 394 13,246 523,807,400 233
04 Oct 2023 0 394 382 392 37,248 1,443,370,800 645
05 Oct 2023 0 394 386 390 16,679 649,437,800 301
06 Oct 2023 0 392 386 388 12,659 490,649,000 266
09 Oct 2023 0 392 386 388 22,284 865,514,000 209
10 Oct 2023 0 392 388 390 7,211 280,700,000 198
12 Oct 2023 0 392 388 390 3,568 138,972,600 92
13 Oct 2023 0 392 386 390 11,444 444,571,400 186
16 Oct 2023 0 392 388 388 15,277 593,810,400 186
17 Oct 2023 0 392 388 392 7,961 310,487,600 170
18 Oct 2023 0 392 388 388 11,235 436,212,000 184
19 Oct 2023 0 388 380 384 39,085 1,496,914,800 455
20 Oct 2023 0 386 378 380 8,678 329,680,200 191
23 Oct 2023 0 382 374 378 19,295 728,620,600 286
24 Oct 2023 0 382 374 376 22,188 836,485,600 404
25 Oct 2023 0 382 374 378 6,473 244,627,400 136
26 Oct 2023 0 380 376 380 2,782 105,258,800 139
27 Oct 2023 0 382 376 382 4,590 173,691,600 82
30 Oct 2023 0 382 378 378 11,012 417,574,200 158
31 Oct 2023 0 380 376 376 8,418 317,280,200 188
01 Nov 2023 0 388 380 384 14,618 559,443,800 340
02 Nov 2023 0 394 382 386 11,593 447,392,400 265
06 Nov 2023 0 392 380 384 10,029 386,023,800 279
07 Nov 2023 0 388 380 380 6,822 259,896,000 169
08 Nov 2023 0 384 378 380 6,453 245,635,600 134
09 Nov 2023 0 382 376 376 7,159 270,503,200 205
10 Nov 2023 0 382 372 380 21,859 828,922,200 125
13 Nov 2023 0 380 376 376 5,920 223,807,800 90
14 Nov 2023 0 382 376 380 25,317 961,811,800 93
15 Nov 2023 0 388 380 388 6,187 237,448,200 153
16 Nov 2023 0 390 382 386 2,248 86,594,200 101
17 Nov 2023 0 388 382 382 2,501 95,691,400 78
20 Nov 2023 0 386 380 382 4,485 171,532,400 78
21 Nov 2023 0 382 380 382 4,454 169,391,200 69
22 Nov 2023 0 384 380 380 16,421 626,722,400 83
23 Nov 2023 0 384 378 382 2,820 107,470,600 94
24 Nov 2023 0 384 380 380 4,633 176,195,200 77
27 Nov 2023 0 384 380 382 9,316 355,960,800 144
28 Nov 2023 0 390 380 386 12,934 496,874,000 245
29 Nov 2023 0 388 382 388 9,158 353,242,200 103
30 Nov 2023 0 388 382 384 5,684 218,752,800 186
01 Dec 2023 0 386 380 380 3,814 145,884,200 165
04 Dec 2023 0 386 380 382 3,831 146,736,600 284
05 Dec 2023 0 386 380 380 9,791 372,725,600 147
06 Dec 2023 0 386 380 386 7,380 281,956,800 152
07 Dec 2023 0 386 378 378 12,815 487,564,000 144
08 Dec 2023 0 380 376 378 7,733 292,644,200 197
11 Dec 2023 0 386 370 370 21,698 823,170,800 332
12 Dec 2023 0 376 370 370 14,047 523,105,200 199
13 Dec 2023 0 374 370 372 1,910 71,052,600 97
14 Dec 2023 0 376 372 374 3,573 133,425,000 89
15 Dec 2023 0 376 372 372 6,706 250,524,800 141
18 Dec 2023 0 380 370 378 13,379 502,450,800 212
19 Dec 2023 0 378 374 376 2,255 84,716,000 135
20 Dec 2023 0 378 374 378 3,257 122,284,400 157
21 Dec 2023 0 380 376 380 4,711 178,300,800 205
22 Dec 2023 0 380 370 376 10,880 407,203,400 176
27 Dec 2023 0 380 372 374 6,820 256,474,600 234
28 Dec 2023 0 378 374 376 5,531 207,566,200 140
29 Dec 2023 0 378 374 376 4,231 159,279,200 145
02 Jan 2024 0 378 374 378 6,269 236,131,200 318
03 Jan 2024 0 384 378 380 10,355 394,649,000 392
04 Jan 2024 0 390 380 382 18,798 725,064,800 376
05 Jan 2024 0 384 380 382 10,184 388,656,800 356
08 Jan 2024 0 384 374 376 15,448 584,686,000 476
09 Jan 2024 0 380 376 378 6,260 236,182,400 137
10 Jan 2024 0 382 376 376 5,777 218,397,000 157
11 Jan 2024 0 382 378 378 4,609 174,504,800 122
12 Jan 2024 0 382 378 378 1,264 47,903,600 89
15 Jan 2024 0 380 376 376 6,824 257,312,200 153
16 Jan 2024 0 380 376 376 8,643 325,458,800 184
17 Jan 2024 0 380 376 378 4,351 164,488,400 103
18 Jan 2024 0 380 376 380 3,895 147,570,800 115
19 Jan 2024 0 380 376 376 10,210 385,794,000 144
22 Jan 2024 0 380 374 374 9,798 369,158,400 179
23 Jan 2024 0 380 372 374 7,833 292,861,400 243
24 Jan 2024 0 376 370 374 19,464 722,144,600 242
25 Jan 2024 0 374 370 370 9,650 358,762,400 207
26 Jan 2024 0 374 366 366 10,717 397,017,000 222
29 Jan 2024 0 372 364 366 19,097 700,367,600 258
30 Jan 2024 0 370 364 366 6,921 253,915,200 189
31 Jan 2024 0 368 364 366 11,058 404,410,200 148
01 Feb 2024 0 370 364 364 15,922 582,034,000 307
02 Feb 2024 0 368 362 364 6,677 243,049,600 324
05 Feb 2024 0 366 360 360 12,483 451,502,800 448
06 Feb 2024 0 364 354 362 17,013 612,127,600 299
07 Feb 2024 0 364 358 360 15,149 546,241,000 364
12 Feb 2024 0 364 356 362 21,714 781,971,000 456
13 Feb 2024 0 364 358 360 14,346 517,379,000 262
15 Feb 2024 0 370 360 362 19,901 722,978,000 256
16 Feb 2024 0 364 358 360 46,865 1,687,558,400 321
19 Feb 2024 0 366 360 360 19,515 703,705,200 194
20 Feb 2024 0 364 360 362 4,820 174,579,400 105
21 Feb 2024 0 364 360 362 8,352 301,956,400 101
22 Feb 2024 0 366 358 364 8,976 326,100,600 95
23 Feb 2024 0 364 360 360 17,961 649,537,000 149
26 Feb 2024 0 362 358 362 5,261 189,544,600 144
27 Feb 2024 0 364 358 360 7,828 281,138,200 269
28 Feb 2024 0 360 356 360 5,795 207,536,400 214
29 Feb 2024 0 362 354 360 18,919 678,062,000 208
01 Mar 2024 0 364 360 360 15,346 554,272,400 213
04 Mar 2024 0 370 360 368 18,524 677,668,400 540
05 Mar 2024 0 370 364 366 11,595 423,985,000 178
06 Mar 2024 0 374 364 370 22,682 837,940,600 385
07 Mar 2024 0 374 368 370 12,055 447,189,400 225
08 Mar 2024 0 372 368 370 5,725 211,649,800 149
13 Mar 2024 0 380 354 376 19,672 737,476,400 432
14 Mar 2024 0 380 372 378 19,754 744,529,600 287
15 Mar 2024 0 380 374 378 4,135 155,988,000 168
18 Mar 2024 0 394 374 386 69,163 2,666,761,000 736
19 Mar 2024 0 392 380 382 19,372 743,293,400 503
20 Mar 2024 0 382 376 380 15,261 578,435,600 329
21 Mar 2024 0 388 378 382 11,054 423,459,200 218
22 Mar 2024 0 388 382 386 9,754 376,035,200 217
25 Mar 2024 0 390 384 388 10,773 415,513,200 244
26 Mar 2024 0 390 384 388 15,863 613,285,400 261
27 Mar 2024 0 388 384 386 12,506 482,508,000 156
28 Mar 2024 0 390 380 382 12,704 485,634,800 282
01 Apr 2024 0 386 374 378 13,311 504,130,800 412
03 Apr 2024 0 392 380 390 52,931 2,057,472,800 749
04 Apr 2024 0 396 386 386 45,165 1,765,792,600 424
05 Apr 2024 0 392 386 386 6,714 260,714,400 159
16 Apr 2024 0 386 378 382 9,007 344,009,600 376
17 Apr 2024 0 386 378 380 9,045 344,362,200 188
18 Apr 2024 0 380 368 374 14,581 545,305,000 357
19 Apr 2024 0 374 364 364 13,277 488,067,400 346
22 Apr 2024 0 368 362 364 6,666 243,455,400 189
24 Apr 2024 0 370 362 362 7,515 273,298,200 210
25 Apr 2024 0 364 360 364 13,982 505,594,000 214
26 Apr 2024 0 366 360 362 12,205 441,555,800 171
29 Apr 2024 0 362 350 358 23,008 817,454,600 425
30 Apr 2024 0 362 358 362 11,706 421,530,800 263
02 May 2024 0 372 362 368 17,156 633,245,000 372
03 May 2024 0 372 368 372 5,475 203,073,400 425
06 May 2024 0 374 368 370 8,370 310,316,400 186
07 May 2024 0 374 370 370 14,304 531,602,400 166
08 May 2024 0 374 368 370 12,867 475,739,400 347
13 May 2024 0 372 364 364 16,115 592,953,400 312
14 May 2024 0 370 362 366 18,218 664,040,000 291
15 May 2024 0 368 364 368 15,641 571,036,800 146
16 May 2024 0 372 364 366 15,724 575,240,800 294
17 May 2024 0 372 366 366 17,189 632,090,800 314
20 May 2024 0 374 364 370 36,545 1,347,641,800 503
21 May 2024 0 374 370 370 8,720 324,122,800 286
22 May 2024 0 374 370 372 5,959 221,483,600 179
27 May 2024 0 374 368 368 13,687 507,878,200 261
28 May 2024 0 374 368 372 14,872 551,234,600 220
29 May 2024 0 374 368 372 18,817 699,677,800 291
30 May 2024 0 374 368 372 11,110 410,797,600 194
31 May 2024 0 374 366 372 17,202 637,187,800 222
03 Jun 2024 0 374 366 368 28,716 1,059,390,200 659
04 Jun 2024 0 372 364 366 32,385 1,187,496,400 537
05 Jun 2024 0 370 364 368 15,620 571,946,600 432
06 Jun 2024 0 370 362 362 30,269 1,101,219,800 543
07 Jun 2024 0 366 360 362 13,058 473,649,000 234
10 Jun 2024 0 368 360 362 13,681 496,494,200 288
11 Jun 2024 0 364 360 360 9,576 345,787,600 223
12 Jun 2024 0 364 358 360 6,697 240,486,200 170
13 Jun 2024 0 362 358 360 2,193 78,914,400 103
14 Jun 2024 0 362 358 358 4,823 173,145,800 196
19 Jun 2024 0 358 350 356 23,211 819,513,600 398
20 Jun 2024 0 356 350 356 4,071 143,659,200 176
21 Jun 2024 0 358 352 358 4,655 165,878,400 119
24 Jun 2024 0 362 354 360 4,141 148,801,600 143
25 Jun 2024 0 364 360 362 2,227 80,410,200 101
26 Jun 2024 0 364 358 360 6,698 241,280,000 157
27 Jun 2024 0 364 360 362 2,691 97,587,000 101
28 Jun 2024 0 364 358 362 10,315 371,452,200 277
01 Jul 2024 0 362 360 360 6,346 229,082,800 126
02 Jul 2024 0 366 360 366 13,174 478,385,200 274
03 Jul 2024 0 376 364 368 23,060 854,378,200 534
04 Jul 2024 0 372 366 372 5,751 212,181,400 258
05 Jul 2024 0 372 368 370 15,964 590,799,400 269
08 Jul 2024 0 366 358 364 11,261 408,938,000 238
09 Jul 2024 0 368 362 362 11,473 417,176,000 176
10 Jul 2024 0 366 362 366 7,648 279,115,000 146
11 Jul 2024 0 368 362 366 9,333 340,597,800 178
12 Jul 2024 0 370 364 368 19,836 729,224,000 239
15 Jul 2024 0 370 364 366 15,615 572,906,600 238
16 Jul 2024 0 366 364 364 4,300 156,627,200 122
17 Jul 2024 0 368 362 364 9,494 345,848,000 181
18 Jul 2024 0 368 362 366 4,068 148,200,600 129
19 Jul 2024 0 366 364 364 6,609 241,018,200 196
22 Jul 2024 0 370 364 366 5,156 189,440,800 141
23 Jul 2024 0 370 366 368 4,943 181,896,000 143
24 Jul 2024 0 372 366 368 14,934 551,681,600 298
25 Jul 2024 0 390 364 386 75,279 2,851,811,200 1,076
26 Jul 2024 0 392 380 390 64,660 2,508,656,400 826
29 Jul 2024 0 398 386 386 54,092 2,122,725,000 623
30 Jul 2024 0 396 386 390 41,481 1,620,429,600 401
31 Jul 2024 0 398 390 392 42,262 1,659,711,800 455
01 Aug 2024 0 398 384 388 62,204 2,419,946,000 478
02 Aug 2024 0 388 380 386 24,678 950,170,600 317
05 Aug 2024 0 386 364 366 37,670 1,403,509,800 664
06 Aug 2024 0 374 356 372 61,722 2,240,508,800 529
07 Aug 2024 0 374 368 370 11,238 416,770,600 175
08 Aug 2024 0 372 364 370 9,165 336,984,800 256
09 Aug 2024 0 372 362 366 32,255 1,179,541,800 447
12 Aug 2024 370 372 366 370 17,847 658,559,600 241
13 Aug 2024 370 372 366 368 22,357 825,386,200 267
14 Aug 2024 368 374 368 372 26,423 979,048,800 272
15 Aug 2024 372 374 370 370 14,364 533,232,000 186
16 Aug 2024 370 388 370 382 56,649 2,162,102,200 630
19 Aug 2024 384 384 376 380 16,234 615,165,400 342
20 Aug 2024 378 390 378 382 46,742 1,801,872,800 498
21 Aug 2024 384 386 378 380 19,878 758,661,600 237
22 Aug 2024 380 382 378 378 5,115 193,949,400 127
26 Aug 2024 384 386 382 384 14,846 571,116,000 217
27 Aug 2024 386 388 382 382 12,977 498,771,600 184
28 Aug 2024 382 392 382 388 29,556 1,147,682,600 388
29 Aug 2024 388 388 380 382 22,051 844,521,400 222

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SIMP : 10 IDR) 05 Jul 2024 09 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Cash Dividend (1 SIMP : 15 IDR) 05 Jul 2023 07 Jul 2023 25 Jul 2023 Active
Cash Dividend (1 SIMP : 15 IDR) 03 Jul 2023 05 Jul 2023 25 Jul 2023 Cancelled
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Cash Dividend (1 SIMP : 13 IDR) 29 Jul 2022 02 Aug 2022 23 Aug 2022 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Cash Dividend (1 SIMP : 3 IDR) 03 Sep 2021 07 Sep 2021 28 Sep 2021 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 23 Jun 2020 16 Jul 2020 Active
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