Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.70 +56.02 (+1.07%) Dow
39,840.78 +282.67 (+0.71%) Nasdaq
16,732.72 +221.54 (+1.34%) Bitcoin USD
65,113.85 +3,888.97 (+6.35%) CMC Crypto 200
1,374.58 +106.63 (+8.41%)
PT Salim Ivomas Pratama Tbk (SIMP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:04PM WIB
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1,564,100 |
| 14 May 2024 | 366.00 | 370.00 | 362.00 | 366.00 | 366.00 | 1,821,800 |
| 13 May 2024 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | 1,611,500 |
| 08 May 2024 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | 1,286,700 |
| 07 May 2024 | 370.00 | 374.00 | 370.00 | 370.00 | 370.00 | 1,430,400 |
| 06 May 2024 | 372.00 | 374.00 | 368.00 | 370.00 | 370.00 | 837,000 |
| 03 May 2024 | 370.00 | 372.00 | 368.00 | 372.00 | 372.00 | 541,100 |
| 02 May 2024 | 362.00 | 372.00 | 362.00 | 368.00 | 368.00 | 1,715,600 |
| 30 Apr 2024 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 1,170,600 |
| 29 Apr 2024 | 362.00 | 362.00 | 350.00 | 358.00 | 358.00 | 2,300,800 |
| 26 Apr 2024 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 1,220,500 |
| 25 Apr 2024 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1,398,200 |
| 24 Apr 2024 | 362.00 | 370.00 | 362.00 | 362.00 | 362.00 | 751,500 |
| 23 Apr 2024 | 364.00 | 368.00 | 362.00 | 362.00 | 362.00 | 1,199,100 |
| 22 Apr 2024 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | 666,600 |
| 19 Apr 2024 | 374.00 | 374.00 | 364.00 | 364.00 | 364.00 | 1,327,700 |
| 18 Apr 2024 | 380.00 | 380.00 | 368.00 | 374.00 | 374.00 | 1,458,100 |
| 17 Apr 2024 | 382.00 | 386.00 | 378.00 | 380.00 | 380.00 | 904,500 |
| 16 Apr 2024 | 386.00 | 386.00 | 378.00 | 382.00 | 382.00 | 900,700 |
| 05 Apr 2024 | 386.00 | 392.00 | 386.00 | 386.00 | 386.00 | 671,400 |
| 04 Apr 2024 | 392.00 | 396.00 | 386.00 | 386.00 | 386.00 | 4,440,300 |
| 03 Apr 2024 | 380.00 | 392.00 | 380.00 | 390.00 | 390.00 | 5,293,100 |
| 02 Apr 2024 | 380.00 | 382.00 | 376.00 | 382.00 | 382.00 | 2,067,800 |
| 01 Apr 2024 | 382.00 | 386.00 | 374.00 | 378.00 | 378.00 | 1,331,100 |
| 28 Mar 2024 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | 1,270,400 |
| 27 Mar 2024 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 1,250,600 |
| 26 Mar 2024 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 1,586,300 |
| 25 Mar 2024 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 1,077,300 |
| 22 Mar 2024 | 386.00 | 388.00 | 382.00 | 386.00 | 386.00 | 975,400 |
| 21 Mar 2024 | 380.00 | 388.00 | 378.00 | 382.00 | 382.00 | 1,105,400 |
| 20 Mar 2024 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 1,526,100 |
| 19 Mar 2024 | 386.00 | 392.00 | 380.00 | 382.00 | 382.00 | 1,937,200 |
| 18 Mar 2024 | 378.00 | 394.00 | 374.00 | 386.00 | 386.00 | 6,916,300 |
| 15 Mar 2024 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | 413,500 |
| 14 Mar 2024 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 1,975,400 |
| 13 Mar 2024 | 374.00 | 380.00 | 354.00 | 376.00 | 376.00 | 1,967,200 |
| 08 Mar 2024 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | 572,500 |
| 07 Mar 2024 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | 1,205,500 |
| 06 Mar 2024 | 366.00 | 374.00 | 364.00 | 370.00 | 370.00 | 2,268,200 |
| 05 Mar 2024 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | 1,159,500 |
| 04 Mar 2024 | 362.00 | 370.00 | 360.00 | 368.00 | 368.00 | 1,852,400 |
| 01 Mar 2024 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | 1,534,600 |
| 29 Feb 2024 | 360.00 | 362.00 | 354.00 | 360.00 | 360.00 | 1,889,200 |
| 28 Feb 2024 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 579,500 |
| 27 Feb 2024 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 782,800 |
| 26 Feb 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 526,100 |
| 23 Feb 2024 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 1,796,100 |
| 22 Feb 2024 | 362.00 | 366.00 | 358.00 | 364.00 | 364.00 | 897,600 |
| 21 Feb 2024 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 830,200 |
| 20 Feb 2024 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 482,000 |
| 19 Feb 2024 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | 1,951,500 |
| 16 Feb 2024 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 4,686,500 |
| 15 Feb 2024 | 362.00 | 370.00 | 360.00 | 362.00 | 362.00 | 1,990,100 |
| 13 Feb 2024 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 1,434,600 |
| 12 Feb 2024 | 362.00 | 364.00 | 356.00 | 362.00 | 362.00 | 2,171,400 |
| 07 Feb 2024 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | 1,514,900 |
| 06 Feb 2024 | 360.00 | 364.00 | 354.00 | 362.00 | 362.00 | 1,701,300 |
| 05 Feb 2024 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 1,248,300 |
| 02 Feb 2024 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | 667,700 |
| 01 Feb 2024 | 368.00 | 370.00 | 364.00 | 364.00 | 364.00 | 1,392,200 |
| 31 Jan 2024 | 366.00 | 368.00 | 364.00 | 366.00 | 366.00 | 1,105,800 |
| 30 Jan 2024 | 366.00 | 370.00 | 364.00 | 366.00 | 366.00 | 692,100 |
| 29 Jan 2024 | 368.00 | 372.00 | 364.00 | 366.00 | 366.00 | 1,909,700 |
| 26 Jan 2024 | 370.00 | 374.00 | 366.00 | 366.00 | 366.00 | 1,071,700 |
| 25 Jan 2024 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 965,000 |
| 24 Jan 2024 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 1,946,400 |
| 23 Jan 2024 | 374.00 | 380.00 | 372.00 | 374.00 | 374.00 | 783,300 |
| 22 Jan 2024 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 979,800 |
| 19 Jan 2024 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 1,021,000 |
| 18 Jan 2024 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 389,500 |
| 17 Jan 2024 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 435,100 |
| 16 Jan 2024 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 864,300 |
| 15 Jan 2024 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 680,700 |
| 12 Jan 2024 | 380.00 | 382.00 | 378.00 | 378.00 | 378.00 | 126,400 |
| 11 Jan 2024 | 378.00 | 382.00 | 378.00 | 378.00 | 378.00 | 460,900 |
| 10 Jan 2024 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | 577,700 |
| 09 Jan 2024 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 626,000 |
| 08 Jan 2024 | 382.00 | 384.00 | 374.00 | 376.00 | 376.00 | 1,544,800 |
| 05 Jan 2024 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | 1,018,400 |
| 04 Jan 2024 | 382.00 | 390.00 | 380.00 | 382.00 | 382.00 | 1,879,600 |
| 03 Jan 2024 | 378.00 | 384.00 | 378.00 | 380.00 | 380.00 | 1,035,500 |
| 02 Jan 2024 | 376.00 | 378.00 | 374.00 | 378.00 | 378.00 | 626,900 |
| 29 Dec 2023 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | 423,100 |
| 28 Dec 2023 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | 553,100 |
| 27 Dec 2023 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | 682,000 |
| 22 Dec 2023 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | 1,088,000 |
| 21 Dec 2023 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 471,100 |
| 20 Dec 2023 | 376.00 | 378.00 | 374.00 | 378.00 | 378.00 | 325,700 |
| 19 Dec 2023 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | 225,500 |
| 18 Dec 2023 | 372.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1,337,900 |
| 15 Dec 2023 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 670,600 |
| 14 Dec 2023 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | 357,300 |
| 13 Dec 2023 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 191,000 |
| 12 Dec 2023 | 372.00 | 376.00 | 370.00 | 370.00 | 370.00 | 1,404,700 |
| 11 Dec 2023 | 376.00 | 386.00 | 370.00 | 370.00 | 370.00 | 2,169,800 |
| 08 Dec 2023 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 773,300 |
| 07 Dec 2023 | 384.00 | 386.00 | 378.00 | 378.00 | 378.00 | 1,281,500 |
| 06 Dec 2023 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | 738,000 |
| 05 Dec 2023 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | 979,100 |
| 04 Dec 2023 | 384.00 | 386.00 | 380.00 | 382.00 | 382.00 | 378,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.