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 8 Jan 2026
18.37% Scripless = 2,847,758,129.000
Local Percentage
16.31%
Foreign Percentage
2.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 378 380 370 372 12,321 460,142,200 352
07 Jan 2025 372 374 368 370 19,567 723,284,400 267
08 Jan 2025 372 374 370 372 7,236 268,605,600 163
09 Jan 2025 372 372 368 370 12,462 461,147,800 140
10 Jan 2025 370 376 370 372 12,768 476,477,600 124
13 Jan 2025 374 390 372 384 35,871 1,369,510,600 460
14 Jan 2025 386 388 372 380 27,810 1,051,392,200 397
15 Jan 2025 380 384 378 382 8,273 314,463,400 194
16 Jan 2025 384 384 378 380 6,629 251,827,800 244
17 Jan 2025 380 382 376 378 12,835 483,843,200 233
20 Jan 2025 378 382 374 376 11,597 438,206,400 263
21 Jan 2025 376 380 374 376 12,945 486,512,000 243
22 Jan 2025 376 378 374 374 7,738 290,311,800 207
23 Jan 2025 374 382 374 378 14,908 565,685,400 190
24 Jan 2025 380 382 376 380 13,281 503,667,800 117
30 Jan 2025 378 382 376 378 20,454 773,503,000 272
31 Jan 2025 378 382 378 380 18,804 714,310,800 142
03 Feb 2025 380 380 372 378 16,644 626,109,800 289
04 Feb 2025 378 380 372 378 11,905 448,306,200 187
05 Feb 2025 378 380 376 376 3,127 117,843,000 109
06 Feb 2025 376 378 366 366 18,200 673,870,400 339
07 Feb 2025 370 372 364 368 20,080 738,243,600 318
10 Feb 2025 368 372 366 370 7,339 270,479,200 184
11 Feb 2025 370 374 366 372 35,455 1,309,873,400 277
12 Feb 2025 372 374 366 370 15,877 588,032,800 225
13 Feb 2025 370 372 368 368 3,898 143,651,000 125
14 Feb 2025 368 372 366 372 12,370 455,940,400 163
17 Feb 2025 370 372 368 370 19,278 713,546,000 201
18 Feb 2025 372 380 370 374 16,637 621,823,400 204
19 Feb 2025 376 376 370 374 5,880 219,243,800 144
20 Feb 2025 374 374 370 372 8,643 321,426,800 122
21 Feb 2025 372 374 370 370 1,833 68,187,800 76
24 Feb 2025 370 374 368 374 19,412 721,654,200 165
25 Feb 2025 374 376 366 366 10,055 371,133,600 246
26 Feb 2025 366 370 364 368 12,514 458,505,400 201
27 Feb 2025 368 370 348 356 44,981 1,601,769,800 673
28 Feb 2025 354 364 350 356 22,325 795,648,600 302
03 Mar 2025 376 410 376 390 139,212 5,407,046,200 1,810
04 Mar 2025 390 392 380 380 37,958 1,466,171,600 510
05 Mar 2025 384 388 378 382 17,342 664,497,600 304
06 Mar 2025 384 388 378 384 44,485 1,704,102,800 398
07 Mar 2025 384 390 382 388 23,658 913,563,000 331
10 Mar 2025 392 394 384 386 22,389 869,924,400 266
11 Mar 2025 384 386 378 382 13,448 512,624,600 218
12 Mar 2025 382 392 380 390 42,547 1,654,430,800 490
13 Mar 2025 394 396 390 394 43,953 1,723,402,400 404
14 Mar 2025 394 394 386 392 20,837 813,512,200 407
17 Mar 2025 394 396 386 388 24,862 968,223,600 346
18 Mar 2025 388 388 368 370 44,763 1,689,489,200 721
19 Mar 2025 370 378 366 378 24,166 903,135,000 353
20 Mar 2025 378 386 378 386 29,706 1,132,303,000 305
21 Mar 2025 386 386 376 378 18,762 711,427,200 203
24 Mar 2025 378 386 368 370 34,409 1,294,933,000 495
25 Mar 2025 372 378 370 372 9,918 370,845,600 244
26 Mar 2025 372 384 372 384 22,968 872,176,200 275
27 Mar 2025 388 390 382 386 16,711 644,446,000 286
08 Apr 2025 366 370 346 356 58,133 2,087,857,200 868
09 Apr 2025 356 372 356 372 20,930 764,566,400 384
10 Apr 2025 374 384 372 378 26,257 994,596,200 450
11 Apr 2025 378 380 360 376 33,056 1,224,570,600 334
14 Apr 2025 376 386 374 386 46,339 1,766,374,400 566
15 Apr 2025 386 388 382 386 17,938 690,347,600 359
16 Apr 2025 388 392 382 382 29,736 1,155,213,600 343
17 Apr 2025 382 390 380 386 15,055 578,924,800 289
21 Apr 2025 388 388 382 384 12,516 480,428,400 192
22 Apr 2025 384 386 382 386 10,431 400,285,400 174
23 Apr 2025 388 394 384 392 40,133 1,563,024,200 508
24 Apr 2025 394 400 390 392 22,051 867,362,800 368
25 Apr 2025 396 398 394 398 29,326 1,161,589,600 394
28 Apr 2025 398 412 398 410 137,251 5,582,637,600 895
29 Apr 2025 414 420 406 412 43,452 1,788,341,400 797
30 Apr 2025 412 414 406 412 51,792 2,127,360,600 576
02 May 2025 414 418 412 414 45,845 1,902,982,000 512
05 May 2025 420 420 410 414 52,120 2,157,343,000 620
06 May 2025 414 416 408 410 46,034 1,892,838,600 649
07 May 2025 410 424 410 418 65,614 2,743,128,800 675
08 May 2025 418 418 408 408 45,749 1,888,316,400 532
09 May 2025 408 414 406 410 18,281 751,259,800 276
14 May 2025 414 418 410 414 33,338 1,377,991,000 388
15 May 2025 416 418 412 416 23,754 988,054,800 284
16 May 2025 416 418 412 418 22,795 947,841,400 235
19 May 2025 416 422 416 420 70,640 2,960,792,400 614
20 May 2025 422 424 418 422 97,532 4,111,807,200 656
21 May 2025 422 430 420 430 77,029 3,277,551,000 698
22 May 2025 430 430 424 426 35,965 1,533,734,200 401
23 May 2025 426 430 422 426 21,845 928,700,200 348
26 May 2025 426 428 422 424 26,175 1,107,530,600 314
27 May 2025 426 430 426 430 22,869 980,123,800 299
28 May 2025 430 432 424 424 20,651 883,708,400 300
02 Jun 2025 424 424 420 422 19,749 832,781,400 302
03 Jun 2025 422 424 418 422 16,185 682,258,000 245
04 Jun 2025 426 426 420 422 11,822 498,891,200 280
05 Jun 2025 424 426 416 422 18,289 766,794,400 310
10 Jun 2025 422 426 418 422 42,516 1,795,813,400 314
11 Jun 2025 422 428 420 428 51,892 2,200,718,400 254
12 Jun 2025 428 430 426 428 30,004 1,285,295,000 298
13 Jun 2025 428 430 424 430 23,510 1,005,938,400 219
16 Jun 2025 430 436 426 436 106,709 4,614,191,600 605
17 Jun 2025 436 452 436 452 164,384 7,318,445,400 1,302
18 Jun 2025 452 466 444 450 133,180 6,081,937,600 1,598
19 Jun 2025 450 450 436 440 70,850 3,115,841,400 708
20 Jun 2025 440 444 432 442 95,649 4,204,401,600 441
23 Jun 2025 442 442 428 432 49,901 2,155,431,400 555
24 Jun 2025 432 452 432 452 61,156 2,729,931,000 869
25 Jun 2025 452 454 438 446 38,215 1,700,563,800 656
26 Jun 2025 456 462 442 458 335,943 15,234,170,200 2,656
30 Jun 2025 462 530 462 510 995,199 50,456,047,200 11,231
01 Jul 2025 505 510 482 500 325,590 16,161,762,300 3,732
02 Jul 2025 500 510 488 498 221,776 10,991,689,800 2,219
03 Jul 2025 496 520 496 505 222,482 11,236,243,000 2,106
04 Jul 2025 505 510 486 492 156,462 7,711,093,000 1,949
07 Jul 2025 492 500 488 500 102,616 5,077,887,800 1,256
08 Jul 2025 498 505 496 500 85,408 4,285,304,800 1,241
09 Jul 2025 500 525 496 525 255,488 13,116,730,900 2,724
10 Jul 2025 530 550 520 525 324,466 17,365,787,500 3,330
11 Jul 2025 525 535 520 525 98,002 5,172,706,000 1,298
15 Jul 2025 520 525 505 525 88,628 4,591,421,500 1,198
16 Jul 2025 530 540 525 530 126,729 6,742,793,500 1,420
17 Jul 2025 535 550 530 545 174,248 9,389,534,000 1,675
18 Jul 2025 545 560 540 550 197,756 10,903,768,500 2,137
21 Jul 2025 555 560 545 550 110,410 6,080,587,000 1,737
22 Jul 2025 550 550 530 535 125,955 6,811,909,000 1,992
23 Jul 2025 535 545 535 535 75,258 4,054,369,000 1,158
24 Jul 2025 540 550 535 545 108,274 5,887,601,000 1,214
25 Jul 2025 550 550 535 540 82,165 4,462,409,500 1,400
28 Jul 2025 545 595 535 570 433,476 24,453,707,000 3,595
29 Jul 2025 570 585 550 580 188,644 10,826,804,500 2,405
30 Jul 2025 580 720 580 685 1,779,057 117,767,870,000 15,265
31 Jul 2025 690 720 655 670 905,204 62,323,852,000 9,564
01 Aug 2025 645 660 625 660 479,334 30,875,290,500 4,558
04 Aug 2025 670 675 640 645 311,038 20,510,411,000 4,204
05 Aug 2025 645 650 630 640 173,848 11,128,513,500 2,608
06 Aug 2025 640 645 625 630 199,257 12,518,274,000 2,546
07 Aug 2025 630 640 610 620 235,560 14,665,688,500 2,670
08 Aug 2025 620 625 605 615 152,600 9,351,706,000 2,092
11 Aug 2025 620 635 620 625 209,311 13,124,934,500 2,351
12 Aug 2025 635 635 610 615 241,050 14,901,879,500 2,678
13 Aug 2025 615 630 615 625 122,073 7,589,674,000 1,654
14 Aug 2025 630 665 620 650 478,735 31,112,438,500 4,930
15 Aug 2025 655 660 635 640 214,553 13,839,944,000 2,698
19 Aug 2025 640 665 640 655 363,216 23,752,208,000 3,534
20 Aug 2025 665 695 650 670 831,136 56,368,355,500 7,496
21 Aug 2025 675 680 645 650 280,215 18,440,445,500 4,110
22 Aug 2025 655 665 645 650 143,077 9,342,035,500 2,043
25 Aug 2025 650 665 650 650 198,175 12,977,712,500 2,329
26 Aug 2025 655 660 625 640 215,621 13,756,259,000 3,222
27 Aug 2025 640 650 625 625 134,004 8,470,183,500 2,145
28 Aug 2025 630 640 625 640 134,431 8,519,423,500 1,545
29 Aug 2025 640 655 610 640 335,641 21,168,274,500 3,471
01 Sep 2025 615 640 580 630 266,587 16,504,727,000 3,380
02 Sep 2025 635 655 635 645 167,194 10,849,289,500 2,244
03 Sep 2025 655 670 645 655 257,265 16,987,922,500 3,238
04 Sep 2025 670 675 655 660 264,454 17,516,177,000 2,354
08 Sep 2025 660 660 635 635 139,002 8,969,224,500 2,611
09 Sep 2025 640 650 625 650 204,010 13,030,317,500 2,180
10 Sep 2025 660 660 630 635 97,447 6,238,841,000 1,649
11 Sep 2025 635 650 635 635 97,337 6,222,860,500 1,302
12 Sep 2025 635 650 630 630 107,598 6,855,920,500 1,388
15 Sep 2025 630 645 630 635 126,862 8,072,613,000 1,678
16 Sep 2025 640 650 630 630 163,775 10,419,691,500 1,821
17 Sep 2025 635 635 620 630 92,765 5,826,783,000 1,551
18 Sep 2025 635 635 615 625 188,344 11,763,948,500 2,408
19 Sep 2025 625 625 620 625 66,818 4,157,218,500 1,281
22 Sep 2025 630 630 615 625 79,367 4,943,833,500 1,485
23 Sep 2025 620 650 610 645 398,596 25,262,488,500 4,335
24 Sep 2025 645 650 620 630 189,411 12,007,242,000 2,573
25 Sep 2025 635 650 630 640 207,730 13,278,211,000 2,106
26 Sep 2025 645 650 635 640 131,717 8,472,890,000 1,945
29 Sep 2025 645 685 645 645 313,300 20,643,660,500 3,745
30 Dec 2025 570 575 555 570 107,750 6,090,076,500 1,033

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SIMP : 20 IDR) 30 Jun 2025 02 Jul 2025 22 Jul 2025 Active
Proxy Voting   - 27 May 2025 19 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online