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 18 May 2021
20.00% Scripless = 3,162,758,129.000
Local Percentage
18.34%
Foreign Percentage
1.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
01 Oct 2020 0 310 296 310 88,061 2,691,943,600 633
02 Oct 2020 0 316 296 300 86,338 2,613,709,200 724
05 Oct 2020 0 306 296 300 12,419 372,913,800 218
06 Oct 2020 0 306 296 304 32,135 975,107,800 465
07 Oct 2020 0 308 302 304 64,024 1,949,032,800 708
08 Oct 2020 0 308 300 304 55,523 1,690,980,200 558
09 Oct 2020 0 316 304 314 118,031 3,675,185,200 1,010
12 Oct 2020 0 322 314 316 138,952 4,421,127,400 1,260
13 Oct 2020 0 320 312 318 64,607 2,046,801,600 737
14 Oct 2020 0 322 314 320 90,843 2,895,787,200 700
15 Oct 2020 0 324 312 318 105,473 3,344,419,400 756
16 Oct 2020 0 322 314 316 47,337 1,500,845,600 569
19 Oct 2020 0 318 310 314 57,675 1,804,494,000 772
20 Oct 2020 0 316 312 312 19,683 615,187,600 553
21 Oct 2020 0 324 312 316 86,206 2,736,182,800 904
22 Oct 2020 0 318 314 316 27,630 873,991,800 408
23 Oct 2020 0 322 314 316 52,249 1,658,168,600 887
26 Oct 2020 0 328 314 324 141,584 4,552,539,800 1,315
27 Oct 2020 0 344 326 330 376,577 12,587,514,800 2,592
02 Nov 2020 0 330 322 324 140,079 4,583,017,200 1,173
03 Nov 2020 0 330 322 326 78,558 2,556,432,600 920
04 Nov 2020 0 330 322 324 50,908 1,655,502,200 879
05 Nov 2020 0 332 326 332 100,712 3,317,272,000 822
06 Nov 2020 0 338 330 334 140,620 4,703,880,800 1,095
09 Nov 2020 0 342 332 334 139,208 4,702,624,800 1,101
10 Nov 2020 0 340 332 336 104,699 3,520,433,800 758
11 Nov 2020 0 346 338 342 98,173 3,353,728,600 1,011
12 Nov 2020 0 364 346 350 419,463 14,873,250,000 2,737
13 Nov 2020 0 364 350 354 216,971 7,716,341,600 1,422
16 Nov 2020 0 364 352 356 101,738 3,619,555,800 749
17 Nov 2020 0 360 354 360 151,944 5,444,702,600 811
18 Nov 2020 0 362 356 358 49,921 1,789,838,000 510
19 Nov 2020 0 364 360 364 79,949 2,899,103,800 713
20 Nov 2020 0 372 362 364 141,921 5,204,675,400 1,086
23 Nov 2020 0 366 362 364 75,046 2,730,555,200 508
24 Nov 2020 0 374 366 368 71,675 2,644,783,600 466
25 Nov 2020 0 372 348 354 187,738 6,752,415,000 1,112
26 Nov 2020 0 362 352 356 69,576 2,484,481,000 684
27 Nov 2020 0 394 354 384 433,127 16,525,884,800 2,916
30 Nov 2020 0 408 370 384 526,679 20,917,751,800 4,099
01 Dec 2020 0 398 376 392 181,754 7,067,102,600 1,719
02 Dec 2020 0 398 390 392 71,375 2,797,741,000 719
03 Dec 2020 0 404 390 402 196,279 7,833,231,400 1,364
04 Dec 2020 0 406 388 394 143,942 5,681,221,600 1,061
07 Dec 2020 0 406 394 400 157,665 6,329,602,400 1,048
08 Dec 2020 0 402 390 398 101,039 4,014,060,800 738
11 Dec 2020 0 402 392 396 133,897 5,318,893,200 824
14 Dec 2020 0 400 384 396 138,868 5,465,581,200 1,022
15 Dec 2020 0 406 392 402 186,618 7,465,248,400 1,247
16 Dec 2020 0 428 402 422 418,433 17,648,984,000 3,170
17 Dec 2020 0 428 408 414 154,465 6,438,542,000 1,602
18 Dec 2020 0 420 410 416 82,343 3,409,915,200 783
21 Dec 2020 0 436 418 430 253,560 10,906,271,200 2,189
22 Dec 2020 0 430 402 406 210,082 8,729,971,800 1,595
23 Dec 2020 0 424 384 406 154,156 6,237,698,000 1,288
28 Dec 2020 0 436 408 434 360,830 15,434,106,400 2,364
29 Dec 2020 0 448 422 426 282,896 12,317,819,000 2,278
30 Dec 2020 0 430 410 420 178,602 7,485,144,400 1,142
04 Jan 2021 0 440 412 438 308,591 13,270,933,800 2,648
05 Jan 2021 0 454 434 434 345,244 15,291,980,600 3,042
06 Jan 2021 0 448 432 442 271,374 11,978,544,000 2,501
07 Jan 2021 0 464 446 452 210,879 9,572,649,600 2,250
08 Jan 2021 0 470 446 464 272,705 12,514,468,400 2,094
11 Jan 2021 0 486 464 476 299,291 14,278,036,600 2,132
12 Jan 2021 0 484 460 466 129,789 6,045,595,800 1,300
13 Jan 2021 0 470 452 462 101,463 4,698,205,600 1,024
14 Jan 2021 0 468 456 458 105,795 4,881,019,800 996
15 Jan 2021 0 460 446 448 202,920 9,160,051,400 1,227
18 Jan 2021 0 446 428 428 238,918 10,378,230,000 1,829
19 Jan 2021 0 448 414 430 295,813 12,852,964,600 2,783
20 Jan 2021 0 436 422 428 140,068 6,000,559,000 1,369
21 Jan 2021 0 446 430 442 208,866 9,194,893,200 1,695
22 Jan 2021 0 462 426 430 389,624 17,202,847,600 3,680
25 Jan 2021 0 430 400 418 143,589 5,937,332,000 1,388
26 Jan 2021 0 422 400 404 181,152 7,369,912,600 1,287
27 Jan 2021 0 416 386 404 253,309 10,127,767,000 1,697
28 Jan 2021 0 416 384 388 194,522 7,693,472,800 1,925
29 Jan 2021 0 398 376 386 127,876 4,937,193,800 939
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

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