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 25 Jan 2022
20.00% Scripless = 3,162,758,129.000
Local Percentage
18.47%
Foreign Percentage
1.53%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 406 370 404 156,009 6,107,394,400 1,191
02 Feb 2021 0 420 400 404 124,610 5,087,669,600 1,449
03 Feb 2021 0 408 398 400 69,989 2,812,350,200 698
04 Feb 2021 0 404 392 398 47,903 1,906,376,000 574
05 Feb 2021 0 424 398 422 137,127 5,701,310,000 1,763
08 Feb 2021 0 428 418 422 87,296 3,682,760,800 975
09 Feb 2021 0 438 422 428 200,254 8,597,172,800 2,172
10 Feb 2021 0 438 426 428 87,675 3,773,555,400 1,283
11 Feb 2021 0 434 424 428 55,430 2,373,993,200 682
15 Feb 2021 0 434 428 434 67,794 2,927,452,000 905
16 Feb 2021 0 450 436 444 258,759 11,539,023,000 2,322
17 Feb 2021 0 450 430 434 112,279 4,910,831,800 1,187
18 Feb 2021 0 440 432 436 59,105 2,573,146,800 632
19 Feb 2021 0 436 412 424 164,150 6,907,027,000 1,201
22 Feb 2021 0 432 424 426 36,015 1,540,024,000 531
23 Feb 2021 0 430 418 430 42,434 1,807,022,200 641
24 Feb 2021 0 444 432 444 182,042 8,013,712,800 1,844
25 Feb 2021 0 458 446 448 195,408 8,835,723,800 2,035
26 Feb 2021 0 450 440 442 102,945 4,568,101,600 949
01 Mar 2021 0 452 436 450 91,370 4,089,071,200 857
02 Mar 2021 0 486 452 462 434,570 20,483,223,400 3,990
03 Mar 2021 0 470 458 460 115,609 5,350,748,200 1,501
04 Mar 2021 0 468 454 462 98,768 4,542,634,200 1,096
05 Mar 2021 0 466 458 458 91,220 4,202,469,200 940
08 Mar 2021 0 478 458 478 246,126 11,559,158,400 2,229
09 Mar 2021 0 515 478 496 634,872 31,521,424,900 6,015
10 Mar 2021 0 510 488 494 132,638 6,584,197,400 1,662
12 Mar 2021 0 515 500 510 411,771 20,945,126,000 2,549
15 Mar 2021 0 530 510 515 299,209 15,578,414,000 2,439
16 Mar 2021 0 525 515 520 251,458 13,073,622,000 1,605
17 Mar 2021 0 525 500 510 91,970 4,672,819,000 1,033
18 Mar 2021 0 520 500 510 87,539 4,452,853,000 822
19 Mar 2021 0 505 492 498 153,723 7,655,549,700 1,354
22 Mar 2021 0 515 490 515 124,908 6,260,838,000 1,238
23 Mar 2021 0 530 510 520 238,789 12,423,213,500 2,790
24 Mar 2021 0 520 500 510 144,559 7,370,949,000 1,062
25 Mar 2021 0 510 498 510 109,420 5,544,349,500 759
26 Mar 2021 0 515 500 515 70,553 3,604,926,500 651
29 Mar 2021 0 520 500 515 51,603 2,632,018,500 796
30 Mar 2021 0 520 505 505 100,528 5,128,205,500 654
31 Mar 2021 0 510 480 490 276,665 13,645,650,700 1,657
01 Apr 2021 0 510 488 510 87,204 4,371,398,800 627
05 Apr 2021 0 515 500 510 50,015 2,546,629,000 704
06 Apr 2021 0 515 505 510 52,312 2,670,803,500 342
07 Apr 2021 0 520 505 510 49,705 2,545,559,000 465
08 Apr 2021 0 520 505 510 46,965 2,396,694,500 450
09 Apr 2021 0 515 505 515 43,746 2,238,365,000 307
12 Apr 2021 0 515 496 496 123,731 6,177,897,000 952
13 Apr 2021 0 500 484 500 72,805 3,577,747,200 714
14 Apr 2021 0 510 498 505 41,756 2,095,552,700 516
15 Apr 2021 0 510 500 505 39,213 1,977,309,500 464
16 Apr 2021 0 510 498 500 73,405 3,683,951,700 460
19 Apr 2021 0 510 496 496 55,894 2,791,429,100 616
20 Apr 2021 0 505 492 500 35,332 1,761,527,600 428
21 Apr 2021 0 550 496 550 315,343 16,817,428,900 2,405
22 Apr 2021 0 570 525 530 277,095 15,003,197,000 2,585
23 Apr 2021 0 560 530 560 151,420 8,339,545,500 1,750
26 Apr 2021 0 570 540 545 110,103 6,108,542,500 1,384
27 Apr 2021 0 555 540 555 137,897 7,582,780,000 1,097
28 Apr 2021 0 575 550 550 146,307 8,201,511,000 1,546
29 Apr 2021 0 560 545 555 73,175 4,039,645,000 924
30 Apr 2021 0 580 560 575 197,855 11,262,757,500 1,629
03 May 2021 0 595 575 580 185,864 10,861,636,500 1,958
04 May 2021 0 590 555 565 150,148 8,561,542,500 1,703
05 May 2021 0 575 565 570 48,192 2,740,931,000 679
06 May 2021 0 580 555 565 97,641 5,532,313,000 843
07 May 2021 0 575 560 565 74,551 4,221,913,000 589
10 May 2021 0 595 565 585 260,074 15,205,192,000 2,356
11 May 2021 0 585 565 565 134,588 7,658,903,000 2,250
17 May 2021 0 580 530 530 245,985 13,531,833,500 4,131
18 May 2021 0 565 520 560 164,480 8,918,903,000 3,523
19 May 2021 0 565 540 545 63,438 3,479,727,500 989
20 May 2021 0 555 535 550 67,355 3,691,297,500 1,160
21 May 2021 0 560 525 535 95,957 5,178,905,500 1,023
24 May 2021 0 540 515 520 79,730 4,171,248,500 1,244
25 May 2021 0 530 515 520 102,420 5,343,417,000 1,006
27 May 2021 0 530 515 515 56,515 2,942,611,500 1,172
28 May 2021 0 520 500 520 96,782 4,969,536,000 1,324
31 May 2021 0 530 515 520 31,151 1,628,299,500 706
02 Jun 2021 0 530 515 525 82,025 4,296,271,500 610
03 Jun 2021 0 545 525 535 187,762 10,038,384,000 2,408
04 Jun 2021 0 540 525 530 32,477 1,721,952,000 684
07 Jun 2021 0 535 520 520 37,247 1,959,370,500 713
08 Jun 2021 0 530 515 515 52,953 2,739,226,500 648
09 Jun 2021 0 520 505 510 48,171 2,467,419,500 775
10 Jun 2021 0 515 505 510 34,192 1,742,592,000 537
11 Jun 2021 0 520 505 515 43,738 2,248,035,500 523
14 Jun 2021 0 510 490 494 129,298 6,442,140,400 1,563
15 Jun 2021 0 494 470 480 135,084 6,447,901,600 1,824
16 Jun 2021 0 488 478 480 49,183 2,372,981,400 682
17 Jun 2021 0 480 466 468 41,557 1,956,437,000 813
18 Jun 2021 0 468 442 452 116,167 5,251,750,200 1,135
21 Jun 2021 0 456 440 450 49,655 2,230,226,600 682
22 Jun 2021 0 468 446 466 43,501 2,010,478,000 599
23 Jun 2021 0 466 446 450 92,907 4,186,635,600 787
24 Jun 2021 0 448 430 432 88,697 3,866,437,800 1,050
25 Jun 2021 0 436 426 428 55,682 2,392,637,800 605
28 Jun 2021 0 434 422 430 54,877 2,350,296,400 652
29 Jun 2021 0 438 428 434 51,540 2,236,696,000 541
30 Jun 2021 0 444 434 436 70,390 3,078,760,200 709
01 Jul 2021 0 458 430 440 283,692 12,493,223,000 1,933
02 Jul 2021 0 444 436 438 52,437 2,302,665,800 757
05 Jul 2021 0 448 432 432 101,176 4,439,989,600 1,297
06 Jul 2021 0 440 430 438 36,879 1,608,296,200 431
07 Jul 2021 0 440 430 432 31,217 1,351,905,800 447
08 Jul 2021 0 436 430 430 36,955 1,593,907,800 523
09 Jul 2021 0 432 426 426 26,144 1,121,007,800 473
12 Jul 2021 0 436 430 432 33,903 1,465,633,600 496
13 Jul 2021 0 436 414 420 75,381 3,194,019,000 826
14 Jul 2021 0 420 408 412 37,272 1,541,272,600 606
15 Jul 2021 0 424 410 420 16,406 686,065,600 333
16 Jul 2021 0 432 420 424 45,869 1,956,006,200 546
19 Jul 2021 0 432 424 428 42,869 1,827,126,000 514
21 Jul 2021 0 436 424 426 37,083 1,589,767,200 715
22 Jul 2021 0 430 424 426 29,477 1,258,497,400 536
23 Jul 2021 0 438 426 436 106,041 4,588,493,400 1,091
26 Jul 2021 0 450 436 446 142,876 6,368,055,400 2,154
27 Jul 2021 0 458 442 446 100,520 4,539,491,600 1,717
28 Jul 2021 0 450 432 434 53,406 2,343,104,800 1,102
29 Jul 2021 0 438 430 438 39,967 1,740,496,000 655
30 Jul 2021 0 454 440 446 93,514 4,185,001,200 1,032
02 Aug 2021 0 448 432 440 42,454 1,862,281,000 624
03 Aug 2021 0 442 432 438 30,842 1,347,546,600 472
04 Aug 2021 0 440 432 436 50,815 2,203,540,600 613
05 Aug 2021 0 446 434 436 34,732 1,523,761,600 670
06 Aug 2021 0 440 432 436 20,357 885,723,200 386
09 Aug 2021 0 438 432 432 21,241 922,442,800 392
10 Aug 2021 0 432 426 430 49,702 2,134,759,400 550
12 Aug 2021 0 452 430 452 99,795 4,447,020,600 1,341
13 Aug 2021 0 470 448 448 151,466 6,930,238,000 2,761
16 Aug 2021 0 458 446 446 62,045 2,793,436,400 859
18 Aug 2021 0 450 438 438 55,486 2,437,130,800 628
19 Aug 2021 0 442 426 428 60,841 2,627,189,000 822
20 Aug 2021 0 428 414 424 73,573 3,085,759,600 856
23 Aug 2021 0 434 416 432 39,829 1,698,699,600 672
24 Aug 2021 0 438 432 432 19,265 836,958,400 380
25 Aug 2021 0 438 428 438 26,054 1,131,047,000 346
26 Aug 2021 0 440 430 430 14,946 650,873,200 481
27 Aug 2021 0 434 424 428 16,348 700,422,800 301
30 Aug 2021 0 436 426 428 15,099 646,969,600 413
31 Aug 2021 0 432 426 428 13,569 580,891,800 282
01 Sep 2021 0 434 430 432 29,176 1,258,954,800 294
02 Sep 2021 0 434 424 428 28,632 1,226,613,400 344
03 Sep 2021 0 434 428 428 20,862 896,640,800 440
06 Sep 2021 0 432 428 432 22,177 954,613,200 363
07 Sep 2021 0 440 430 434 24,456 1,062,203,600 413
08 Sep 2021 0 438 428 430 28,903 1,247,045,800 375
09 Sep 2021 0 440 428 436 32,290 1,400,562,000 399
10 Sep 2021 0 438 420 426 36,872 1,572,759,400 732
13 Sep 2021 0 430 424 424 13,530 577,061,200 328
14 Sep 2021 0 430 424 428 12,673 541,049,600 202
15 Sep 2021 0 430 426 428 10,955 468,865,400 171
16 Sep 2021 0 432 426 428 17,503 751,446,200 285
17 Sep 2021 0 428 422 426 30,302 1,287,378,200 399
20 Sep 2021 0 426 416 418 27,224 1,140,498,400 508
21 Sep 2021 0 422 414 422 16,816 701,773,000 255
22 Sep 2021 0 426 420 422 14,061 594,663,000 272
23 Sep 2021 0 426 422 426 11,648 495,009,200 164
24 Sep 2021 0 426 420 420 17,686 745,658,200 337
27 Sep 2021 0 436 420 432 38,469 1,649,231,200 539
28 Sep 2021 0 460 432 450 286,172 12,845,864,400 2,680
29 Sep 2021 0 494 448 460 764,385 36,102,366,800 8,214
30 Sep 2021 0 472 450 458 267,886 12,332,531,400 2,306
01 Oct 2021 0 482 458 470 370,041 17,499,758,000 3,193
04 Oct 2021 0 474 464 470 192,293 9,022,568,800 1,859
05 Oct 2021 0 494 470 482 531,226 25,651,380,800 4,818
06 Oct 2021 0 510 490 498 493,103 24,695,956,100 4,866
07 Oct 2021 0 510 478 480 229,733 11,225,586,800 3,147
08 Oct 2021 0 498 476 498 162,828 7,911,334,200 1,963
11 Oct 2021 0 510 490 494 214,250 10,635,486,200 1,916
12 Oct 2021 0 498 484 486 119,566 5,863,802,200 1,280
13 Oct 2021 0 500 482 494 124,902 6,137,181,400 1,488
14 Oct 2021 0 510 496 496 210,902 10,561,205,300 2,548
15 Oct 2021 0 505 488 496 68,318 3,373,756,400 1,158
18 Oct 2021 0 505 496 496 86,029 4,289,066,100 890
19 Oct 2021 0 500 490 492 50,535 2,497,795,000 639
21 Oct 2021 0 505 492 494 145,279 7,247,682,900 1,384
22 Oct 2021 0 498 470 480 104,959 5,053,478,600 1,483
25 Oct 2021 0 488 478 480 52,570 2,533,388,200 778
26 Oct 2021 0 496 480 488 90,131 4,407,131,400 1,357
27 Oct 2021 0 494 478 480 90,601 4,400,306,000 1,214
28 Oct 2021 0 488 468 468 84,752 4,022,666,400 1,168
29 Oct 2021 0 488 458 482 88,535 4,212,522,600 1,225
01 Nov 2021 0 494 482 486 71,955 3,506,141,200 1,012
02 Nov 2021 0 515 486 498 403,883 20,302,492,800 3,416
03 Nov 2021 0 505 488 494 125,349 6,212,066,000 1,954
04 Nov 2021 0 515 494 500 238,355 12,033,768,500 1,791
05 Nov 2021 0 505 494 496 80,877 4,017,280,500 1,131
08 Nov 2021 0 500 488 490 67,759 3,329,216,200 1,088
09 Nov 2021 0 496 484 492 55,627 2,728,610,000 826
10 Nov 2021 0 494 484 490 59,222 2,891,831,800 766
11 Nov 2021 0 494 488 488 35,303 1,727,555,200 551
12 Nov 2021 0 492 484 484 36,726 1,788,570,600 702
15 Nov 2021 0 490 476 478 63,914 3,066,474,000 1,049
16 Nov 2021 0 484 476 482 46,792 2,248,027,600 623
17 Nov 2021 0 484 478 478 32,136 1,541,397,000 423
18 Nov 2021 0 484 478 480 28,998 1,393,932,400 382
19 Nov 2021 0 484 478 482 33,695 1,617,278,800 457
22 Nov 2021 0 488 480 486 39,911 1,932,367,400 650
23 Nov 2021 0 490 480 484 29,320 1,421,273,800 543
24 Nov 2021 0 488 478 480 35,581 1,714,923,400 459
25 Nov 2021 0 488 480 486 35,061 1,696,008,200 593
26 Nov 2021 0 490 462 466 82,664 3,907,384,800 1,292
29 Nov 2021 0 476 454 458 66,524 3,065,949,600 908
30 Nov 2021 0 472 446 446 47,687 2,168,221,000 938
01 Dec 2021 0 476 450 460 90,133 4,181,817,200 1,094
02 Dec 2021 0 472 456 466 43,660 2,035,678,400 784
03 Dec 2021 0 472 462 464 28,964 1,346,303,400 615
06 Dec 2021 0 468 462 464 16,322 757,606,200 302
07 Dec 2021 0 474 464 470 29,726 1,396,999,400 368
08 Dec 2021 0 472 462 472 48,389 2,260,833,800 589
09 Dec 2021 0 474 462 472 43,340 2,026,646,400 768
10 Dec 2021 0 474 464 466 23,618 1,106,899,200 387
13 Dec 2021 0 480 466 474 21,514 1,017,049,400 467
14 Dec 2021 0 478 466 474 11,979 563,794,000 447
15 Dec 2021 0 474 468 468 13,934 654,691,000 366
16 Dec 2021 0 468 458 460 21,863 1,012,942,200 508
17 Dec 2021 0 466 458 460 17,483 805,945,000 249
20 Dec 2021 0 466 460 460 23,083 1,068,033,800 255
21 Dec 2021 0 460 448 456 32,727 1,478,028,600 472
22 Dec 2021 0 458 452 458 11,297 514,955,600 281
23 Dec 2021 0 462 454 456 8,063 369,120,400 240
24 Dec 2021 0 456 450 454 8,205 371,670,400 306
27 Dec 2021 0 460 454 458 5,592 255,572,200 193
28 Dec 2021 0 464 452 454 20,519 934,644,600 407
29 Dec 2021 0 468 454 458 68,892 3,172,565,400 932
30 Dec 2021 0 458 454 456 24,964 1,136,898,000 337
03 Jan 2022 0 460 450 456 20,288 922,258,000 398
04 Jan 2022 0 462 454 456 17,975 821,775,000 428
05 Jan 2022 0 460 454 456 12,693 580,085,400 241
06 Jan 2022 0 460 452 456 14,435 658,165,600 264
07 Jan 2022 0 464 456 462 53,028 2,434,926,000 411
10 Jan 2022 0 472 458 468 96,044 4,472,103,200 1,185
11 Jan 2022 0 468 458 464 31,862 1,477,332,800 577
12 Jan 2022 0 468 456 456 28,253 1,302,180,400 479
13 Jan 2022 0 460 456 460 18,250 837,987,400 245
14 Jan 2022 0 462 458 460 14,500 666,892,800 200
17 Jan 2022 0 464 452 456 18,798 858,001,000 381
18 Jan 2022 0 458 452 452 23,500 1,065,093,600 425
19 Jan 2022 0 458 448 448 24,403 1,100,333,600 488
20 Jan 2022 0 456 448 454 26,028 1,179,614,200 288
21 Jan 2022 0 458 452 456 20,388 927,081,800 320
24 Jan 2022 0 460 444 450 41,233 1,864,915,200 786
25 Jan 2022 0 452 446 448 25,223 1,130,557,600 608

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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