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 30 Sep 2020
20.00% Scripless = 3,162,758,129.000
Local Percentage
18.19%
Foreign Percentage
1.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
20 Nov 2019 0 374 364 372 376,910 13,962,879,200 1,225
21 Nov 2019 0 376 366 368 289,232 10,721,680,800 1,454
22 Nov 2019 0 372 366 368 75,059 2,763,756,600 380
25 Nov 2019 0 382 368 376 238,714 8,982,146,600 1,366
26 Nov 2019 0 380 368 370 199,343 7,414,356,000 772
27 Nov 2019 0 370 358 362 90,696 3,293,642,800 645
28 Nov 2019 0 366 352 354 147,674 5,280,930,200 913
29 Nov 2019 0 368 352 362 100,916 3,644,467,200 692
02 Dec 2019 0 368 362 366 64,754 2,366,781,800 482
03 Dec 2019 0 368 362 364 59,194 2,160,102,600 381
04 Dec 2019 0 368 360 360 72,515 2,632,399,800 425
05 Dec 2019 0 368 360 366 116,774 4,258,919,800 521
06 Dec 2019 0 384 368 384 333,579 12,583,280,200 1,514
09 Dec 2019 0 408 386 392 565,968 22,405,605,200 4,086
10 Dec 2019 0 402 390 392 198,067 7,788,789,800 1,152
11 Dec 2019 0 396 390 390 52,324 2,051,710,600 523
12 Dec 2019 0 392 386 390 66,604 2,588,805,800 555
13 Dec 2019 0 398 390 390 84,563 3,320,848,200 492
16 Dec 2019 0 392 382 392 85,552 3,310,676,800 673
17 Dec 2019 0 402 392 398 120,815 4,819,697,200 874
18 Dec 2019 0 402 390 392 72,648 2,860,470,800 596
19 Dec 2019 0 392 384 388 108,534 4,193,548,600 660
20 Dec 2019 0 392 382 386 66,756 2,592,518,400 430
23 Dec 2019 0 396 388 392 54,398 2,135,899,600 395
26 Dec 2019 0 426 392 420 465,340 19,197,234,000 2,566
27 Dec 2019 0 438 420 432 388,587 16,765,516,200 2,719
30 Dec 2019 0 440 432 432 226,262 9,835,424,600 1,584
02 Jan 2020 0 436 422 428 82,501 3,541,973,000 770
03 Jan 2020 0 440 426 426 143,774 6,193,220,200 1,307
06 Jan 2020 0 432 414 416 137,081 5,742,160,600 1,227
07 Jan 2020 0 424 414 422 62,853 2,644,334,200 554
08 Jan 2020 0 424 412 416 63,874 2,661,893,200 592
09 Jan 2020 0 438 416 438 212,834 9,177,029,600 1,802
10 Jan 2020 0 446 430 434 170,330 7,445,299,000 1,335
13 Jan 2020 0 436 424 430 91,954 3,943,932,400 701
14 Jan 2020 0 436 426 426 115,811 4,986,419,800 716
15 Jan 2020 0 430 398 412 209,450 8,665,999,000 1,350
16 Jan 2020 0 428 412 420 92,561 3,882,737,200 588
17 Jan 2020 0 424 412 416 59,294 2,464,925,200 570
20 Jan 2020 0 422 412 414 63,897 2,658,113,400 494
21 Jan 2020 0 420 404 406 87,378 3,574,890,000 589
22 Jan 2020 0 408 394 402 134,501 5,373,809,400 888
23 Jan 2020 0 410 394 396 75,952 3,041,170,800 592
24 Jan 2020 0 400 386 386 113,169 4,400,815,000 576
27 Jan 2020 0 386 368 370 129,122 4,820,786,000 867
28 Jan 2020 0 378 360 376 101,617 3,750,069,000 611
29 Jan 2020 0 382 368 376 74,690 2,800,322,800 547
30 Jan 2020 0 384 376 378 46,865 1,774,764,600 359
31 Jan 2020 0 382 368 368 56,933 2,116,986,000 300
03 Feb 2020 0 368 354 360 65,939 2,363,683,600 482
04 Feb 2020 0 368 360 362 22,717 825,124,200 229
05 Feb 2020 0 376 366 376 60,880 2,270,888,600 512
06 Feb 2020 0 384 376 384 99,015 3,778,671,800 592
07 Feb 2020 0 388 378 380 35,013 1,332,000,800 384
10 Feb 2020 0 380 362 366 24,701 914,342,000 351
11 Feb 2020 0 374 360 366 25,611 934,381,200 559
12 Feb 2020 0 366 358 360 31,459 1,138,391,800 334
13 Feb 2020 0 366 346 348 65,221 2,306,459,000 446
14 Feb 2020 0 354 342 352 48,067 1,671,229,600 246
17 Feb 2020 0 358 348 348 24,417 860,747,600 266
18 Feb 2020 0 354 346 352 31,298 1,098,794,200 191
19 Feb 2020 0 356 350 352 13,910 491,730,000 202
20 Feb 2020 0 358 350 356 24,980 884,507,800 216
21 Feb 2020 0 358 350 352 25,022 882,365,400 316
24 Feb 2020 0 354 332 336 56,561 1,928,115,600 650
25 Feb 2020 0 336 320 334 54,986 1,813,373,600 564
26 Feb 2020 0 334 318 320 50,283 1,624,949,000 637
27 Feb 2020 0 322 300 308 83,449 2,574,681,200 640
28 Feb 2020 0 300 262 276 141,382 3,926,837,200 924
02 Mar 2020 0 288 260 270 96,679 2,617,815,600 894
03 Mar 2020 0 288 270 284 42,094 1,194,984,200 492
04 Mar 2020 0 318 286 306 47,365 1,434,834,600 762
05 Mar 2020 0 328 310 322 52,961 1,686,535,600 701
09 Mar 2020 0 300 272 274 55,993 1,571,106,000 509
10 Mar 2020 0 284 260 274 67,466 1,863,146,600 421
11 Mar 2020 0 278 262 266 22,584 603,765,800 435
12 Mar 2020 0 264 240 244 41,148 1,014,089,000 326
13 Mar 2020 0 238 228 228 187,485 4,310,006,400 470
16 Mar 2020 0 228 214 214 80,667 1,751,719,400 304
17 Mar 2020 0 214 200 202 58,575 1,182,307,600 362
19 Mar 2020 0 184 176 180 58,810 1,045,246,000 291
20 Mar 2020 0 200 169 189 71,772 1,325,484,500 457
23 Mar 2020 0 189 176 177 15,605 280,285,900 206
24 Mar 2020 0 189 172 187 22,461 414,423,400 278
26 Mar 2020 0 226 196 222 51,299 1,106,015,700 686
27 Mar 2020 0 242 208 214 76,477 1,738,016,000 574
30 Mar 2020 0 210 200 204 10,609 214,118,400 143
31 Mar 2020 0 228 204 210 27,591 574,699,800 219
01 Apr 2020 0 216 204 212 33,974 719,994,200 224
02 Apr 2020 0 226 200 226 38,863 839,469,200 218
03 Apr 2020 0 236 216 232 26,193 605,256,600 363
06 Apr 2020 0 244 226 242 67,512 1,603,915,600 457
07 Apr 2020 0 254 236 250 98,887 2,432,955,400 528
08 Apr 2020 0 254 234 234 40,120 961,128,600 332
09 Apr 2020 0 242 226 234 45,260 1,058,265,000 274
13 Apr 2020 0 248 230 248 53,742 1,310,810,000 337
14 Apr 2020 0 252 238 248 39,573 977,400,400 408
15 Apr 2020 0 252 240 242 40,153 994,013,600 261
17 Apr 2020 0 240 234 234 22,651 536,852,200 161
20 Apr 2020 0 238 228 230 27,149 632,039,400 246
21 Apr 2020 0 228 214 218 37,727 825,423,400 303
22 Apr 2020 0 214 206 210 26,740 562,391,600 254
23 Apr 2020 0 218 206 206 30,140 633,999,400 337
24 Apr 2020 0 208 200 204 25,679 521,618,200 265
27 Apr 2020 0 204 198 200 12,908 258,892,100 214
28 Apr 2020 0 212 200 210 38,966 801,170,000 358
29 Apr 2020 0 216 204 208 36,598 759,545,400 326
30 Apr 2020 0 218 210 214 39,394 842,470,600 351
04 May 2020 0 214 204 210 52,869 1,107,305,000 507
05 May 2020 0 220 206 208 67,921 1,431,618,800 787
06 May 2020 0 214 206 210 41,105 861,715,800 289
08 May 2020 0 220 208 214 68,633 1,475,649,000 528
11 May 2020 0 224 216 222 59,997 1,324,828,800 584
12 May 2020 0 224 214 216 41,379 908,529,400 363
13 May 2020 0 218 210 216 19,788 424,726,800 209
14 May 2020 0 218 210 212 28,493 607,016,000 201
15 May 2020 0 216 208 210 54,537 1,146,227,200 210
18 May 2020 0 212 206 208 31,818 665,897,200 285
19 May 2020 0 216 208 210 54,701 1,152,075,400 382
20 May 2020 0 210 206 208 28,842 598,592,400 292
26 May 2020 0 210 206 208 36,922 765,631,000 201
27 May 2020 0 210 204 210 29,817 617,300,400 249
28 May 2020 0 224 202 204 1,107,946 22,913,278,200 6,719
29 May 2020 0 206 202 202 69,347 1,409,969,600 410
02 Jun 2020 0 210 204 204 87,831 1,805,460,600 443
03 Jun 2020 0 216 206 214 196,705 4,176,365,800 983
04 Jun 2020 0 232 214 218 302,737 6,757,086,000 1,673
05 Jun 2020 0 226 214 220 66,624 1,466,089,200 490
08 Jun 2020 0 248 222 248 214,134 5,123,053,000 1,181
09 Jun 2020 0 266 236 250 244,656 6,163,619,000 1,437
10 Jun 2020 0 256 234 234 151,006 3,617,481,400 964
11 Jun 2020 0 236 220 224 89,228 2,010,328,400 491
12 Jun 2020 0 224 212 220 90,408 1,970,399,600 453
15 Jun 2020 0 228 216 218 43,776 964,454,600 334
16 Jun 2020 0 238 222 238 126,001 2,893,220,400 771
17 Jun 2020 0 244 228 234 95,823 2,239,893,000 698
18 Jun 2020 0 240 230 234 40,820 958,005,200 396
19 Jun 2020 0 240 232 238 44,246 1,048,484,200 503
22 Jun 2020 0 258 240 252 163,797 4,094,872,200 1,292
23 Jun 2020 0 276 248 262 441,301 11,709,701,800 3,361
24 Jun 2020 0 270 258 260 105,508 2,788,963,600 1,017
25 Jun 2020 0 270 250 268 97,672 2,535,398,400 757
26 Jun 2020 0 270 260 264 60,272 1,591,878,400 488
29 Jun 2020 0 270 256 260 23,599 610,348,600 343
30 Jun 2020 0 266 254 254 59,112 1,520,507,800 366
01 Jul 2020 0 262 250 252 52,691 1,346,452,600 356
02 Jul 2020 0 258 252 254 58,384 1,480,316,400 711
03 Jul 2020 0 260 254 256 24,288 621,666,000 316
06 Jul 2020 0 282 256 274 231,711 6,290,223,000 2,210
07 Jul 2020 0 278 266 268 103,594 2,814,435,600 1,078
08 Jul 2020 0 272 266 272 32,902 887,564,200 408
09 Jul 2020 0 278 272 274 68,745 1,890,956,400 620
10 Jul 2020 0 274 268 268 40,476 1,089,789,200 475
13 Jul 2020 0 278 268 270 34,749 944,770,400 393
14 Jul 2020 0 282 270 282 104,453 2,894,117,600 705
15 Jul 2020 0 310 288 296 391,958 11,768,222,800 3,121
16 Jul 2020 0 306 296 298 107,375 3,214,817,200 750
17 Jul 2020 0 314 292 304 220,765 6,743,878,200 1,438
20 Jul 2020 0 334 304 320 675,129 21,750,261,400 4,411
21 Jul 2020 0 328 316 318 213,194 6,830,481,000 1,486
22 Jul 2020 0 326 314 316 204,257 6,538,106,200 1,158
23 Jul 2020 0 320 316 316 65,192 2,071,145,200 588
24 Jul 2020 0 324 316 318 95,610 3,050,943,800 943
27 Jul 2020 0 338 320 324 218,090 7,171,471,600 1,798
28 Jul 2020 0 326 314 314 96,829 3,071,590,400 1,004
29 Jul 2020 0 326 310 324 77,893 2,491,758,800 910
30 Jul 2020 0 330 320 322 115,070 3,736,496,800 1,069
03 Aug 2020 0 328 300 306 249,193 7,603,681,400 2,048
04 Aug 2020 0 312 298 312 185,487 5,661,022,600 1,474
05 Aug 2020 0 316 302 308 89,041 2,728,373,200 843
06 Aug 2020 0 314 306 314 88,191 2,736,633,600 821
07 Aug 2020 0 330 312 322 243,967 7,909,439,800 2,293
10 Aug 2020 0 332 322 324 91,693 2,984,857,400 1,093
11 Aug 2020 0 326 320 320 94,294 3,032,107,000 784
12 Aug 2020 0 320 314 316 52,686 1,663,969,200 739
13 Aug 2020 0 328 318 322 91,990 2,972,659,800 1,010
14 Aug 2020 0 324 318 322 41,845 1,341,869,200 556
18 Aug 2020 0 324 318 320 37,499 1,203,008,600 623
19 Aug 2020 0 326 318 320 44,315 1,423,061,200 646
24 Aug 2020 0 322 316 316 58,427 1,854,262,800 509
25 Aug 2020 0 318 312 316 79,287 2,496,767,000 762
26 Aug 2020 0 328 312 328 99,142 3,186,645,000 1,223
27 Aug 2020 0 352 330 336 472,641 16,124,051,200 3,284
28 Aug 2020 0 344 338 338 100,626 3,421,035,600 1,015
31 Aug 2020 0 342 322 324 126,062 4,185,662,000 1,140
01 Sep 2020 0 346 326 346 261,410 8,832,878,600 1,937
02 Sep 2020 0 368 348 368 696,658 24,959,492,200 5,133
03 Sep 2020 0 376 356 360 355,929 12,996,795,000 2,668
04 Sep 2020 0 360 350 354 132,014 4,675,960,000 1,186
07 Sep 2020 0 360 344 346 129,913 4,561,496,800 1,134
08 Sep 2020 0 356 342 346 156,091 5,425,364,200 1,440
09 Sep 2020 0 350 322 328 261,405 8,677,154,600 2,301
10 Sep 2020 0 326 306 306 339,478 10,437,385,200 1,262
11 Sep 2020 0 316 286 308 310,318 9,424,083,800 1,962
14 Sep 2020 0 340 314 340 237,257 7,814,895,600 1,471
15 Sep 2020 0 348 330 332 206,002 6,910,748,600 1,847
16 Sep 2020 0 338 324 326 109,951 3,626,793,400 983
17 Sep 2020 0 336 322 328 154,241 5,099,453,000 1,330
18 Sep 2020 0 340 322 322 969,506 31,416,183,800 1,735
21 Sep 2020 0 328 310 310 501,305 16,082,144,000 2,628
22 Sep 2020 0 310 296 300 212,585 6,394,969,000 1,384
23 Sep 2020 0 306 292 296 136,069 4,037,364,200 963
24 Sep 2020 0 296 280 288 95,000 2,721,395,000 724
25 Sep 2020 0 306 290 306 88,732 2,645,178,000 829
28 Sep 2020 0 310 292 300 93,104 2,786,524,800 837
29 Sep 2020 0 302 296 298 33,336 995,750,600 294
30 Sep 2020 0 302 290 296 36,022 1,061,803,600 335

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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