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 31 May 2023
20.00% Scripless = 3,162,758,129.000
Local Percentage
18.39%
Foreign Percentage
1.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 515 498 505 65,294 3,281,519,100 861
07 Jun 2022 0 505 498 500 50,616 2,533,049,700 799
08 Jun 2022 0 505 500 500 28,557 1,434,565,000 396
09 Jun 2022 0 505 498 500 59,278 2,966,512,700 588
10 Jun 2022 0 500 490 492 51,780 2,555,997,000 845
13 Jun 2022 0 490 478 480 82,178 3,968,565,600 954
14 Jun 2022 0 494 476 488 38,703 1,881,713,000 581
15 Jun 2022 0 492 478 484 40,074 1,933,483,200 795
16 Jun 2022 0 490 480 480 48,375 2,340,355,000 779
17 Jun 2022 0 484 478 482 23,285 1,118,173,800 421
20 Jun 2022 0 486 476 476 18,117 866,931,200 544
21 Jun 2022 0 482 476 478 17,613 844,369,400 331
22 Jun 2022 0 484 476 480 20,047 961,500,800 369
23 Jun 2022 0 480 474 478 31,403 1,494,762,200 570
24 Jun 2022 0 482 476 480 22,418 1,072,819,400 587
27 Jun 2022 0 484 480 484 35,080 1,688,332,400 507
28 Jun 2022 0 488 476 480 25,968 1,245,539,800 528
29 Jun 2022 0 482 478 478 24,384 1,167,607,400 324
30 Jun 2022 0 480 474 474 24,006 1,142,393,000 391
01 Jul 2022 0 476 460 460 65,614 3,044,270,400 915
04 Jul 2022 0 462 434 440 135,560 5,963,114,000 999
05 Jul 2022 0 452 440 450 22,676 1,014,948,200 425
06 Jul 2022 0 452 440 442 8,793 391,146,600 434
07 Jul 2022 0 446 438 444 7,632 336,954,000 344
08 Jul 2022 0 452 444 450 10,408 468,090,400 296
11 Jul 2022 0 452 446 450 10,993 492,615,000 281
12 Jul 2022 0 450 442 444 14,268 636,423,400 408
13 Jul 2022 0 450 440 442 6,450 285,876,000 312
14 Jul 2022 0 446 440 442 7,136 315,701,400 323
15 Jul 2022 0 446 440 442 14,150 627,319,800 361
18 Jul 2022 0 474 444 462 36,340 1,674,124,800 1,056
19 Jul 2022 0 472 460 464 27,283 1,272,100,800 553
20 Jul 2022 0 470 462 464 19,981 929,977,600 451
21 Jul 2022 0 468 460 466 13,277 619,247,600 480
22 Jul 2022 0 470 464 466 39,935 1,859,133,200 465
25 Jul 2022 0 472 466 468 28,979 1,362,208,800 621
26 Jul 2022 0 472 466 470 14,119 660,983,400 310
27 Jul 2022 0 474 468 468 24,427 1,148,890,000 453
28 Jul 2022 0 474 466 472 53,106 2,496,207,600 520
29 Jul 2022 0 476 470 470 64,712 3,060,478,000 697
01 Aug 2022 0 480 462 474 55,984 2,633,672,200 625
02 Aug 2022 0 476 466 470 13,624 638,938,000 438
03 Aug 2022 0 470 462 466 24,638 1,145,582,200 592
04 Aug 2022 0 470 462 468 13,910 647,905,600 350
05 Aug 2022 0 468 462 466 17,491 812,227,600 352
08 Aug 2022 0 470 464 470 19,036 893,272,200 238
09 Aug 2022 0 476 468 470 21,438 1,011,967,000 400
10 Aug 2022 0 472 468 470 6,960 327,008,600 281
11 Aug 2022 0 472 468 470 16,472 775,281,000 303
12 Aug 2022 0 474 468 470 12,091 568,571,200 242
15 Aug 2022 0 476 470 470 33,697 1,591,968,000 777
16 Aug 2022 0 472 466 466 17,031 796,517,000 521
18 Aug 2022 0 468 462 464 9,956 463,073,800 490
19 Aug 2022 0 466 460 466 20,839 966,459,000 406
22 Aug 2022 0 468 460 462 22,643 1,046,152,600 428
23 Aug 2022 0 468 452 460 55,946 2,572,696,000 723
24 Aug 2022 0 464 456 460 20,902 961,062,000 413
25 Aug 2022 0 476 460 464 25,760 1,201,622,600 456
26 Aug 2022 0 466 458 462 17,919 826,553,400 323
29 Aug 2022 0 462 458 460 9,717 446,961,000 237
30 Aug 2022 0 464 456 458 42,519 1,948,017,200 526
31 Aug 2022 0 460 454 456 18,018 822,135,800 466
01 Sep 2022 0 458 450 452 25,270 1,142,167,200 447
02 Sep 2022 0 456 448 448 30,414 1,369,923,400 498
05 Sep 2022 0 452 446 448 14,725 659,794,600 301
06 Sep 2022 0 452 446 450 17,540 784,363,400 436
07 Sep 2022 0 452 448 448 26,947 1,211,089,800 316
08 Sep 2022 0 450 446 448 21,712 971,044,600 454
09 Sep 2022 0 450 446 448 13,061 585,307,200 202
12 Sep 2022 0 452 446 446 17,905 802,739,400 384
13 Sep 2022 0 456 444 454 24,291 1,098,444,800 434
14 Sep 2022 0 456 450 450 17,442 789,344,800 432
15 Sep 2022 0 460 452 452 41,696 1,904,186,000 432
16 Sep 2022 0 454 440 444 103,659 4,616,591,600 788
19 Sep 2022 0 450 440 440 19,330 855,622,000 365
20 Sep 2022 0 446 440 444 19,926 878,818,800 343
21 Sep 2022 0 444 430 436 67,004 2,923,699,200 851
22 Sep 2022 0 444 432 436 15,411 671,086,000 381
23 Sep 2022 0 440 434 436 21,807 951,894,000 356
26 Sep 2022 0 440 428 430 50,398 2,170,647,000 696
27 Sep 2022 0 432 422 426 27,202 1,155,087,200 504
28 Sep 2022 0 428 422 422 14,160 601,174,200 333
29 Sep 2022 0 426 420 420 18,535 781,065,200 503
30 Sep 2022 0 422 408 412 28,580 1,180,441,000 462
03 Oct 2022 0 418 400 410 35,475 1,441,510,200 657
04 Oct 2022 0 416 410 416 15,414 638,245,200 320
05 Oct 2022 0 426 416 418 23,069 971,832,400 584
06 Oct 2022 0 424 418 424 9,454 398,086,400 287
07 Oct 2022 0 426 418 420 8,457 356,962,600 358
10 Oct 2022 0 424 416 416 14,591 610,228,200 363
11 Oct 2022 0 418 416 416 3,263 135,841,400 147
12 Oct 2022 0 418 414 416 8,382 347,665,600 239
13 Oct 2022 0 418 402 408 33,083 1,352,663,800 503
14 Oct 2022 0 408 404 404 16,602 674,060,600 323
17 Oct 2022 0 406 396 398 31,416 1,255,064,000 471
18 Oct 2022 0 402 392 394 26,788 1,064,477,000 467
19 Oct 2022 0 404 392 404 35,089 1,403,943,200 403
20 Oct 2022 0 414 404 412 49,696 2,041,203,600 578
21 Oct 2022 0 418 410 414 15,423 636,907,600 341
24 Oct 2022 0 424 416 422 21,056 885,503,400 434
25 Oct 2022 0 424 420 424 9,937 418,956,000 377
27 Oct 2022 0 434 426 430 38,825 1,673,270,000 718
28 Oct 2022 0 432 424 426 14,723 627,335,000 393
31 Oct 2022 0 430 420 424 24,675 1,040,292,000 384
01 Nov 2022 0 428 420 426 27,253 1,157,921,800 372
02 Nov 2022 0 438 426 436 35,005 1,515,433,200 669
03 Nov 2022 0 440 432 432 24,614 1,074,571,000 467
04 Nov 2022 0 434 428 430 11,005 472,727,000 210
07 Nov 2022 0 436 430 432 22,838 987,372,200 300
08 Nov 2022 0 440 428 432 19,708 850,809,200 226
09 Nov 2022 0 434 424 426 12,990 555,470,600 420
10 Nov 2022 0 426 414 416 24,106 1,007,140,800 402
11 Nov 2022 0 422 416 422 10,493 440,641,800 184
14 Nov 2022 0 424 418 420 7,554 317,191,000 153
15 Nov 2022 0 428 420 424 8,468 359,701,800 154
16 Nov 2022 0 426 418 418 19,088 803,748,800 278
17 Nov 2022 0 438 416 424 35,461 1,520,802,600 467
18 Nov 2022 0 428 424 424 6,615 281,720,400 160
21 Nov 2022 0 432 424 426 5,217 222,931,400 167
22 Nov 2022 0 428 422 422 10,655 452,722,600 232
23 Nov 2022 0 428 420 420 10,801 457,748,400 243
24 Nov 2022 0 422 418 418 9,672 404,822,800 261
25 Nov 2022 0 420 412 414 16,057 665,475,600 606
28 Nov 2022 0 418 412 412 11,000 457,701,800 257
29 Nov 2022 0 418 412 416 3,522 146,189,800 144
30 Nov 2022 0 418 412 416 5,917 245,458,400 318
01 Dec 2022 0 440 424 426 36,051 1,549,196,000 524
02 Dec 2022 0 430 420 424 9,640 407,328,200 252
05 Dec 2022 0 424 420 422 14,859 626,777,000 240
06 Dec 2022 0 424 418 420 17,199 720,938,000 224
07 Dec 2022 0 422 414 418 7,636 317,821,000 158
08 Dec 2022 0 418 412 416 6,932 286,897,600 230
09 Dec 2022 0 426 412 412 10,228 425,486,400 228
12 Dec 2022 0 418 410 414 6,542 270,565,200 179
13 Dec 2022 0 438 414 420 37,212 1,588,264,400 417
14 Dec 2022 0 424 416 420 6,476 271,736,400 254
15 Dec 2022 0 424 418 420 1,856 78,070,400 135
16 Dec 2022 0 424 416 418 1,372 57,388,800 133
20 Dec 2022 0 420 414 416 3,041 126,763,400 127
22 Dec 2022 0 420 416 416 930 38,816,600 65
23 Dec 2022 0 420 412 412 2,949 122,287,200 159
26 Dec 2022 0 418 412 414 3,040 125,914,400 147
27 Dec 2022 0 418 414 418 2,124 88,600,000 84
28 Dec 2022 0 420 416 418 4,295 179,494,600 89
29 Dec 2022 0 418 414 414 2,843 118,076,000 85
30 Dec 2022 0 416 414 414 13,833 572,746,200 216
02 Jan 2023 0 418 412 418 1,437 59,604,800 89
03 Jan 2023 0 420 416 418 6,190 259,077,400 119
04 Jan 2023 0 422 416 416 14,840 620,583,800 194
05 Jan 2023 0 418 410 412 19,249 793,860,600 221
06 Jan 2023 0 412 406 410 5,354 219,286,800 194
09 Jan 2023 0 420 410 410 4,132 171,380,400 121
10 Jan 2023 0 410 400 408 12,263 496,383,600 342
12 Jan 2023 0 414 408 412 4,875 200,593,800 139
13 Jan 2023 0 412 406 410 6,467 263,982,400 82
16 Jan 2023 0 412 406 408 4,246 173,093,800 132
17 Jan 2023 0 414 408 410 5,661 232,630,000 209
18 Jan 2023 0 416 410 414 5,252 216,523,400 117
19 Jan 2023 0 420 414 420 13,618 568,417,000 292
20 Jan 2023 0 422 418 420 13,186 552,850,600 175
24 Jan 2023 0 422 416 420 4,574 191,679,600 142
25 Jan 2023 0 420 416 418 5,847 244,796,600 173
26 Jan 2023 0 424 416 422 11,007 461,700,800 194
27 Jan 2023 0 424 420 422 13,732 579,350,400 194
30 Jan 2023 0 426 422 422 10,430 442,194,800 168
31 Jan 2023 0 424 420 424 12,256 518,577,200 153
01 Feb 2023 0 424 420 420 24,297 1,023,503,800 335
02 Feb 2023 0 424 420 420 9,381 394,420,800 159
03 Feb 2023 0 424 420 424 13,124 554,580,400 179
06 Feb 2023 0 424 422 422 3,070 129,702,600 124
07 Feb 2023 0 424 420 422 12,622 530,949,000 160
08 Feb 2023 0 422 418 420 7,146 300,074,800 158
09 Feb 2023 0 422 418 422 14,905 625,940,400 115
10 Feb 2023 0 422 416 416 9,447 394,449,600 261
13 Feb 2023 0 416 410 410 25,715 1,060,093,600 475
14 Feb 2023 0 416 410 414 13,935 576,269,600 144
15 Feb 2023 0 416 412 414 6,020 249,225,400 210
16 Feb 2023 0 420 412 420 19,157 797,535,600 360
17 Feb 2023 0 422 416 416 7,837 327,754,600 155
20 Feb 2023 0 420 416 420 9,959 416,591,800 156
21 Feb 2023 0 424 420 420 25,862 1,089,092,600 219
22 Feb 2023 0 422 416 420 26,583 1,110,579,000 304
23 Feb 2023 0 424 420 422 20,112 846,877,000 265
24 Feb 2023 0 432 422 430 79,924 3,423,370,800 750
27 Feb 2023 0 434 426 430 29,059 1,246,518,400 449
28 Feb 2023 0 430 424 426 34,390 1,467,731,400 371
01 Mar 2023 0 432 424 426 35,445 1,511,998,800 416
02 Mar 2023 0 430 418 418 50,825 2,142,578,600 745
03 Mar 2023 0 424 418 422 27,955 1,175,934,400 339
06 Mar 2023 0 424 420 420 18,529 780,608,200 271
07 Mar 2023 0 424 420 420 30,111 1,265,786,400 239
08 Mar 2023 0 420 410 416 18,209 753,533,200 532
09 Mar 2023 0 416 412 412 13,017 537,169,200 416
10 Mar 2023 0 414 410 412 11,487 473,663,800 283
13 Mar 2023 0 412 404 406 12,836 524,017,200 512
14 Mar 2023 0 406 390 396 50,445 1,991,929,000 906
15 Mar 2023 0 400 392 396 12,422 492,538,200 351
16 Mar 2023 0 398 380 384 18,687 722,510,000 513
17 Mar 2023 0 390 384 388 24,971 965,532,800 266
20 Mar 2023 0 388 382 384 17,960 689,285,200 236
21 Mar 2023 0 388 384 388 15,967 615,389,400 228
24 Mar 2023 0 394 388 390 9,247 361,288,400 224
27 Mar 2023 0 400 392 396 9,177 363,726,600 278
28 Mar 2023 0 400 390 390 15,577 611,185,000 573
29 Mar 2023 0 400 394 400 12,251 486,728,400 274
30 Mar 2023 0 404 398 400 7,698 309,043,800 317
31 Mar 2023 0 402 396 400 6,192 246,610,200 284
03 Apr 2023 0 400 386 398 13,784 544,396,600 376
04 Apr 2023 0 400 394 396 11,294 447,730,800 240
05 Apr 2023 0 400 394 398 6,835 271,823,600 200
06 Apr 2023 0 400 396 396 3,668 145,434,600 182
10 Apr 2023 0 400 394 396 5,432 214,587,600 171
11 Apr 2023 0 398 394 396 5,531 218,521,600 201
12 Apr 2023 0 398 394 396 13,072 517,679,600 196
13 Apr 2023 0 398 394 396 9,197 363,853,600 209
14 Apr 2023 0 398 390 396 4,934 194,752,200 141
17 Apr 2023 0 398 394 394 16,962 672,315,200 209
26 Apr 2023 0 400 396 396 13,686 543,975,600 253
28 Apr 2023 0 404 394 398 52,055 2,067,225,400 322
02 May 2023 0 402 386 388 27,668 1,084,387,800 665
02 May 2023 0 402 386 388 27,668 1,084,387,800 665
02 May 2023 0 402 386 388 27,668 1,084,387,800 665
02 May 2023 0 402 386 388 27,668 1,084,387,800 665
03 May 2023 0 388 362 366 117,290 4,308,809,400 1,357
04 May 2023 0 370 364 370 29,722 1,094,066,600 387
05 May 2023 0 370 362 368 56,369 2,054,148,600 449
08 May 2023 0 376 368 376 37,143 1,383,634,000 458
09 May 2023 0 380 374 378 27,627 1,041,764,200 426
10 May 2023 0 380 374 378 16,636 627,849,400 408
11 May 2023 0 378 370 370 16,968 632,213,800 333
12 May 2023 0 376 368 368 22,413 833,210,200 328
15 May 2023 0 376 368 374 20,596 766,146,200 274
16 May 2023 0 384 372 378 15,410 581,040,800 362
17 May 2023 0 378 372 376 12,091 453,856,600 241
19 May 2023 0 378 370 374 10,239 382,416,600 229
22 May 2023 0 380 372 378 13,857 520,645,000 238
23 May 2023 0 380 374 376 11,806 444,971,600 382
24 May 2023 0 382 374 376 21,612 815,566,000 257
25 May 2023 0 380 370 374 18,224 680,680,800 304
26 May 2023 0 386 374 380 14,623 558,099,400 309
29 May 2023 0 380 374 378 16,678 627,577,200 269
30 May 2023 0 382 376 378 17,993 681,612,400 196
31 May 2023 0 380 374 374 11,919 448,070,200 239

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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