What is the all time high of SIMP?

PT Salim Ivomas Pratama Tbk (SIMP) closed at its highest ever adjusted price, IDR 1,077, on Jul 18, 2012. Its lowest close was IDR 146.77 on Mar 23, 2020.

How much has SIMP returned over the last 10 years?

+42.4% in price terms from the close ten years before Sep 28, 2026, which is +3.6% a year compounded. Over one year the return is -6.5%; over five years +51.7%.

What was the worst drawdown in SIMP history?

-86.4% from the Aug 1, 2012 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does SIMP historical data go?

The daily series starts on Jun 9, 2011 and runs to Sep 28, 2026: 3,761 trading sessions across 15.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SIMP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SIMP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 9, 2011 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SIMP?

Among complete calendar years, 2025 was the best at +56.9% and 2015 the worst at -51.8%, measured close to close.

IDX · SIMP · stock

PT Salim Ivomas Pratama Tbk (SIMP) stock price history

Every IDX trading session of PT Salim Ivomas Pratama Tbk from Jun 9, 2011 to Sep 28, 2026: 3,761 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SIMP data, free key Year by year table

SIMP adjusted close, 2011 to 2026

SIMPPT Salim Ivomas Pratama Tbk

IDR 570.00-6.5% over one year

IDR 1,077
All time high, 2012: IDR 886.04
52 week high, IDR 447.78 low: 3,761
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

SIMP key facts

PT Salim Ivomas Pratama Tbk (SIMP) closed at IDR 570.00 on Sep 28, 2026 on IDX.
SIMP's all time high close is IDR 1,077, set on Jul 18, 2012; its all time low close is IDR 146.77 on Mar 23, 2020.
SIMP's 52 week range is IDR 447.78 to IDR 886.04.
SIMP returned -6.5% over the year to Sep 28, 2026 and +51.7% over five years.
Over ten years SIMP returned +42%, +3.6% a year compounded.
SIMP's deepest drawdown was -86.4% from Aug 1, 2012 to Mar 23, 2020.
DataCedar holds 3,761 daily sessions of SIMP history from Jun 9, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SIMP price chart, 2011 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SIMP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-7.3%
3 months	+8.8%
6 months	-2.7%
Year to date	+5.0%
1 year	-6.5%
3 years	+60.0%
5 years	+51.7%
10 years	+42.4%
Since Jun 9, 2011	-37.6%
Compound annual growth, 15.3 years	-3.0%

SIMP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,077 on Jul 18, 2012
All time low close: IDR 146.77 on Mar 23, 2020
52 week high: IDR 886.04 on Apr 14, 2026
52 week low: IDR 447.78 on Jun 9, 2026
Deepest drawdown: -86.4% from Aug 1, 2012 to Mar 23, 2020, not yet recovered
Best single session: +19.0% on Mar 1, 2018
Worst single session: -10.4% on Feb 28, 2020
Volatility, 1 year annualised: 42.4%
Sessions closing higher, 1 year: 39%
Best calendar year: 2025, +57%
Worst calendar year: 2015, -52%

SIMP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 9, 2011; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 543.05	IDR 886.04	IDR 447.78	IDR 570.00	+5.0%	3.4B	178
2025	IDR 346.01	IDR 685.96	IDR 316.72	IDR 543.05	+56.9%	2.8B	236
2024	IDR 334.88	IDR 406.42	IDR 311.72	IDR 346.01	+3.3%	730.5M	237
2023	IDR 355.55	IDR 402.56	IDR 310.89	IDR 334.88	-5.8%	461.1M	239
2022	IDR 380.79	IDR 467.64	IDR 336.66	IDR 355.55	-6.6%	1B	246
2021	IDR 356.56	IDR 493.38	IDR 306.81	IDR 380.79	+9.3%	2.6B	247
2020	IDR 359.88	IDR 371.49	IDR 140.14	IDR 348.27	-2.8%	2.9B	242
2019	IDR 381.44	IDR 447.77	IDR 255.40	IDR 358.22	-6.1%	2.6B	257
2018	IDR 377.94	IDR 529.45	IDR 366.51	IDR 381.44	+0.9%	1.8B	261
2017	IDR 395.38	IDR 552.25	IDR 373.06	IDR 377.94	-4.4%	1.5B	254
2016	IDR 263.76	IDR 439.60	IDR 224.95	IDR 395.38	+50.4%	2.3B	246
2015	IDR 549.42	IDR 595.85	IDR 257.42	IDR 262.97	-51.8%	1.1B	245
2014	IDR 605.39	IDR 816.13	IDR 505.77	IDR 545.55	-8.7%	2.9B	244
2013	IDR 913.77	IDR 965.77	IDR 452.13	IDR 597.73	-30.0%	3.7B	244
2012	IDR 832.57	IDR 1,099	IDR 742.90	IDR 854.34	+1.7%	2B	246
2011	IDR 912.90	IDR 1,066	IDR 744.93	IDR 839.87	n/a	2.8B	139

SIMP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 570.00	-8.1%
August 2026	IDR 620.00	+0.8%
July 2026	IDR 615.00	+23.0%
June 2026	IDR 500.18	-5.4%
May 2026	IDR 528.76	-27.9%
April 2026	IDR 733.60	+20.3%
March 2026	IDR 609.75	+5.8%
February 2026	IDR 576.40	+6.1%
January 2026	IDR 543.05	0.0%
December 2025	IDR 543.05	-8.1%
November 2025	IDR 590.69	-0.8%
October 2025	IDR 595.45	-1.6%

About the SIMP data

Daily bars. 3,761 sessions from Jun 9, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SIMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SHIP PT Sillo Maritime Perdana Tbk
SICO PT Sigma Energy Compressindo Tbk
SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk
SILO PT Siloam International Hospitals Tbk
SINI PT Singaraja Putra Tbk
SIPD PT Sreeya Sewu Indonesia Tbk
SKBM PT Sekar Bumi Tbk
SKLT PT Sekar Laut Tbk

Browse IDX

Historical data guides

Common questions

SIMP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market