Stock listing
IDX:SIMP PT Salim Ivomas Pratama Tbk Saham
Home listing (IDX) of PT Salim Ivomas Pratama Tbk
Follow PT Salim Ivomas Pratama Tbk into a list and get an email when it puts out news.
Share price · IDX:SIMP
540.00 IDR +40.00 (+8.0%)
Close on Nov 2, 2026
- Day range
- 525.00 – 550.00 IDRNov 2, 2026
- Volume
- 18.45M sharesNov 2, 2026
- Market cap
- 8.37T IDRAt the close on Nov 2, 2026 · price × 15.50B shares outstanding
- 52-week range
- 456.00 – 930.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 6.55B IDRMedian day 8.65M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:SIMP · Home | 540.00 IDR | +40.00 (+8.0%) | 18,453,600 | 545.00 | 550.00 | 525.00 | 500.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SIMP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 540.00 | +40.00 | +8.0% | 545.00 | 550.00 | 525.00 | 18,453,600 | |
| 500.00 | -5.00 | -1.0% | 505.00 | 510.00 | 494.00 | 8,315,100 | |
| 505.00 | -15.00 | -2.9% | 520.00 | 525.00 | 505.00 | 8,830,600 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 530.00 | 505.00 | 8,347,400 | |
| 520.00 | -5.00 | -1.0% | 525.00 | 535.00 | 510.00 | 9,391,400 | |
| 525.00 | 0.00 | 0.0% | 530.00 | 540.00 | 520.00 | 11,439,000 | |
| 525.00 | +10.00 | +1.9% | 520.00 | 530.00 | 520.00 | 7,089,100 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 530.00 | 505.00 | 10,162,000 | |
| 515.00 | 0.00 | 0.0% | 525.00 | 525.00 | 505.00 | 9,815,800 | |
| 515.00 | +19.00 | +3.8% | 498.00 | 520.00 | 498.00 | 16,364,900 | |
| 496.00 | +12.00 | +2.5% | 476.00 | 510.00 | 456.00 | 26,128,800 | |
| 484.00 | -71.00 | -12.8% | 500.00 | 530.00 | 472.00 | 35,563,900 | |
| 555.00 | -10.00 | -1.8% | 565.00 | 565.00 | 550.00 | 10,078,600 | |
| 565.00 | 0.00 | 0.0% | 565.00 | 570.00 | 560.00 | 2,052,200 | |
| 565.00 | +10.00 | +1.8% | 555.00 | 565.00 | 550.00 | 6,447,800 | |
| 555.00 | -5.00 | -0.9% | 565.00 | 570.00 | 550.00 | 7,168,200 | |
| 560.00 | 0.00 | 0.0% | 565.00 | 570.00 | 560.00 | 4,648,500 | |
| 560.00 | -10.00 | -1.8% | 570.00 | 575.00 | 560.00 | 4,066,000 | |
| 570.00 | -10.00 | -1.7% | 580.00 | 580.00 | 565.00 | 3,713,400 | |
| 580.00 | +5.00 | +0.9% | 580.00 | 585.00 | 575.00 | 5,498,600 | |
| 575.00 | 0.00 | 0.0% | 570.00 | 580.00 | 560.00 | 5,831,100 | |
| 575.00 | +25.00 | +4.5% | 555.00 | 575.00 | 545.00 | 6,495,900 | |
| 550.00 | -15.00 | -2.7% | 565.00 | 570.00 | 545.00 | 17,859,000 | |
| 565.00 | -5.00 | -0.9% | 570.00 | 585.00 | 565.00 | 7,301,100 | |
| 570.00 | 0.00 | 0.0% | 575.00 | 580.00 | 550.00 | 13,300,200 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 580.00 | 565.00 | 9,033,100 | |
| 575.00 | -20.00 | -3.4% | 600.00 | 600.00 | 575.00 | 12,311,700 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 605.00 | 585.00 | 8,474,600 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 605.00 | 580.00 | 15,897,100 | |
| 600.00 | -15.00 | -2.4% | 615.00 | 620.00 | 590.00 | 18,100,600 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 630.00 | 615.00 | 8,449,800 | |
| 625.00 | -10.00 | -1.6% | 640.00 | 645.00 | 620.00 | 8,119,800 | |
| 635.00 | +25.00 | +4.1% | 610.00 | 635.00 | 610.00 | 14,177,500 | |
| 610.00 | 0.00 | 0.0% | 605.00 | 625.00 | 605.00 | 7,371,600 | |
| 610.00 | -10.00 | -1.6% | 630.00 | 630.00 | 610.00 | 6,821,300 | |
| 620.00 | +5.00 | +0.8% | 620.00 | 620.00 | 600.00 | 15,263,700 | |
| 615.00 | -5.00 | -0.8% | 615.00 | 625.00 | 605.00 | 18,486,700 | |
| 620.00 | -15.00 | -2.4% | 635.00 | 640.00 | 615.00 | 12,978,200 | |
| 635.00 | 0.00 | 0.0% | 645.00 | 645.00 | 630.00 | 9,802,500 | |
| 635.00 | +5.00 | +0.8% | 635.00 | 645.00 | 630.00 | 19,263,500 | |
| 630.00 | -15.00 | -2.3% | 645.00 | 645.00 | 630.00 | 14,366,900 | |
| 645.00 | 0.00 | 0.0% | 650.00 | 665.00 | 640.00 | 16,522,200 | |
| 645.00 | -10.00 | -1.5% | 665.00 | 665.00 | 645.00 | 18,024,800 | |
| 655.00 | +25.00 | +4.0% | 630.00 | 665.00 | 630.00 | 51,780,400 | |
| 630.00 | +10.00 | +1.6% | 620.00 | 630.00 | 615.00 | 9,684,700 | |
| 620.00 | +5.00 | +0.8% | 615.00 | 625.00 | 610.00 | 8,374,300 | |
| 615.00 | +5.00 | +0.8% | 610.00 | 620.00 | 610.00 | 6,484,200 | |
| 610.00 | +20.00 | +3.4% | 590.00 | 610.00 | 590.00 | 5,215,600 | |
| 590.00 | -25.00 | -4.1% | 615.00 | 615.00 | 590.00 | 11,688,800 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 615.00 | 615.00 | 0 | |
| 615.00 | 0.00 | 0.0% | 620.00 | 625.00 | 605.00 | 7,725,800 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 625.00 | 610.00 | 12,772,000 | |
| 615.00 | +20.00 | +3.4% | 600.00 | 630.00 | 600.00 | 32,322,800 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 600.00 | 590.00 | 3,818,700 | |
| 600.00 | +5.00 | +0.8% | 595.00 | 600.00 | 590.00 | 5,456,700 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 595.00 | 595.00 | 0 | |
| 595.00 | +10.00 | +1.7% | 585.00 | 600.00 | 580.00 | 4,222,900 | |
| 585.00 | -5.00 | -0.8% | 595.00 | 595.00 | 575.00 | 8,421,600 | |
| 590.00 | 0.00 | 0.0% | 590.00 | 595.00 | 590.00 | 3,348,800 | |
| 590.00 | -5.00 | -0.8% | 595.00 | 600.00 | 585.00 | 11,372,900 | |
| 595.00 | -10.00 | -1.7% | 605.00 | 610.00 | 595.00 | 7,465,200 | |
| 605.00 | +5.00 | +0.8% | 605.00 | 610.00 | 600.00 | 6,954,400 | |
| 600.00 | -5.00 | -0.8% | 610.00 | 610.00 | 600.00 | 6,781,100 | |
| 605.00 | +10.00 | +1.7% | 600.00 | 610.00 | 600.00 | 9,643,400 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 600.00 | 590.00 | 5,688,300 | |
| 590.00 | -25.00 | -4.1% | 610.00 | 610.00 | 590.00 | 22,243,000 |
- Ticker
- IDX:SIMP
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Submission of the Company's Highlights related to the Company's financial performance for the period ended September 30, 2026
Oct 30, 2026
Closed 540.00 (+8.0%) on Nov 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 27, 2026
Closed 520.00 (0.0%) on Oct 28, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Oct 15, 2026
Closed 484.00 (-12.8%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 565.00 (+1.8%) on Oct 13, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 31, 2026
Closed 590.00 (-4.1%) on Aug 3, 2026
Submission of the Company's Highlights related to the Company's financial performance for the period ended June 30, 2026
Jul 31, 2026
Closed 590.00 (-4.1%) on Aug 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 29, 2026
Closed 525.00 (-4.5%) on Jun 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 525.00 (-4.5%) on Jun 30, 2026
Submission of Press Release Annual General Meeting of Shareholders.
Jun 25, 2026
Closed 550.00 (0.0%) on Jun 26, 2026
PT Salim Ivomas Pratama Tbk on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Nov 2, 2026 · oldest 2026
Where PT Salim Ivomas Pratama Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:SIMP · Home listing · This page | IDX | Indonesia | IDR |
| Stuttgart:2IR | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Salim Ivomas Pratama Tbk.