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 19 Nov 2019
20.00% Scripless = 3,162,758,129.000
Local Percentage
17.24%
Foreign Percentage
2.76%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
23 Aug 2019 0 348 334 336 130,325 4,414,118,400 1,025
26 Aug 2019 0 346 328 340 209,752 7,107,962,200 1,251
27 Aug 2019 0 342 330 332 74,817 2,512,552,800 534
28 Aug 2019 0 338 324 332 92,757 3,072,620,800 653
29 Aug 2019 0 336 330 330 29,936 995,189,800 339
30 Aug 2019 0 336 330 332 41,137 1,367,797,600 373
02 Sep 2019 0 336 330 332 48,530 1,612,976,000 432
03 Sep 2019 0 344 330 340 119,657 4,062,282,400 664
04 Sep 2019 0 342 332 336 36,512 1,225,914,000 427
05 Sep 2019 0 338 332 332 27,815 930,587,200 314
06 Sep 2019 0 336 332 332 18,955 633,802,600 261
09 Sep 2019 0 340 332 340 53,602 1,806,177,000 393
10 Sep 2019 0 344 336 336 42,674 1,445,077,600 423
11 Sep 2019 0 350 338 344 117,634 4,047,637,400 621
12 Sep 2019 0 354 346 346 223,074 7,787,814,200 1,149
13 Sep 2019 0 348 340 342 57,019 1,957,504,600 408
16 Sep 2019 0 346 340 342 46,987 1,606,152,000 304
17 Sep 2019 0 354 342 354 380,150 13,384,311,800 2,017
18 Sep 2019 0 360 344 346 201,750 7,052,292,800 1,311
19 Sep 2019 0 348 340 340 84,534 2,887,476,200 771
20 Sep 2019 0 346 340 344 48,349 1,663,558,400 366
23 Sep 2019 0 344 340 342 47,097 1,609,889,600 362
24 Sep 2019 0 344 328 332 95,256 3,173,849,200 820
25 Sep 2019 0 334 328 330 36,375 1,206,245,600 390
26 Sep 2019 0 336 330 332 19,564 651,168,200 302
27 Sep 2019 0 336 332 332 15,782 526,539,600 181
30 Sep 2019 0 334 328 330 19,713 650,756,000 310
01 Oct 2019 0 338 328 336 45,699 1,520,512,600 448
02 Oct 2019 0 344 330 338 92,950 3,143,346,000 599
03 Oct 2019 0 338 330 332 52,888 1,755,953,600 339
04 Oct 2019 0 336 330 332 15,327 508,616,000 262
07 Oct 2019 0 338 330 332 37,895 1,267,013,600 289
08 Oct 2019 0 340 332 336 46,698 1,572,116,600 362
09 Oct 2019 0 344 332 334 109,284 3,690,260,600 493
10 Oct 2019 0 334 330 330 79,225 2,622,033,400 369
11 Oct 2019 0 334 330 330 40,289 1,334,753,600 351
14 Oct 2019 0 334 328 328 38,531 1,277,428,200 242
15 Oct 2019 0 330 326 328 47,978 1,578,140,000 346
16 Oct 2019 0 338 330 332 54,970 1,843,313,800 598
17 Oct 2019 0 336 332 332 28,873 965,670,800 410
18 Oct 2019 0 336 330 332 28,165 936,080,400 324
21 Oct 2019 0 352 332 340 199,957 6,882,656,400 936
22 Oct 2019 0 344 338 340 132,681 4,510,428,600 383
23 Oct 2019 0 350 340 346 178,774 6,188,024,800 629
24 Oct 2019 0 352 344 352 1,030,226 36,225,566,000 781
25 Oct 2019 0 376 352 356 812,223 29,470,268,800 4,836
28 Oct 2019 0 364 352 354 142,046 5,082,289,800 920
29 Oct 2019 0 370 352 360 505,254 18,294,662,600 6,153
30 Oct 2019 0 366 358 362 238,246 8,650,691,200 4,196
31 Oct 2019 0 368 352 352 284,321 10,209,246,200 1,195
01 Nov 2019 0 352 342 344 195,413 6,735,444,800 722
04 Nov 2019 0 356 342 354 346,919 12,146,283,600 1,608
05 Nov 2019 0 380 356 378 1,218,543 45,391,649,800 12,122
06 Nov 2019 0 388 374 376 647,181 24,709,593,000 5,422
07 Nov 2019 0 386 370 370 326,535 12,349,773,200 1,914
08 Nov 2019 0 370 356 356 479,986 17,372,338,800 2,046
11 Nov 2019 0 370 356 370 276,382 10,125,773,000 1,139
12 Nov 2019 0 376 364 364 235,962 8,748,343,400 1,108
13 Nov 2019 0 376 364 370 183,929 6,813,556,600 1,626
14 Nov 2019 0 370 358 366 179,778 6,514,917,600 963
15 Nov 2019 0 368 360 360 152,748 5,528,424,800 564
18 Nov 2019 0 366 358 360 72,976 2,629,637,600 410
19 Nov 2019 0 368 358 364 105,305 3,818,713,000 647

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