Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 970.00 | 970.00 | 970.00 | 970.00 | 923.48 | 0 |
| 2024-08-08 | 970.00 | 970.00 | 970.00 | 970.00 | 923.48 | 0 |
| 2024-08-07 | 980.00 | 980.00 | 970.00 | 970.00 | 923.48 | 2,600 |
| 2024-08-06 | 980.00 | 980.00 | 980.00 | 980.00 | 933.00 | 400 |
| 2024-08-05 | 1,000.00 | 1,030.00 | 980.00 | 980.00 | 933.00 | 1,600 |
| 2024-08-02 | 1,000.00 | 1,050.00 | 995.00 | 1,050.00 | 999.64 | 10,500 |
| 2024-08-01 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 971.08 | 3,900 |
| 2024-07-31 | 1,060.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,009.16 | 1,200 |
| 2024-07-30 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,013.92 | 0 |
| 2024-07-29 | 1,045.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,013.92 | 120,800 |
| 2024-07-26 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 966.32 | 2,200 |
| 2024-07-25 | 1,005.00 | 1,055.00 | 1,005.00 | 1,055.00 | 1,004.40 | 800 |
| 2024-07-24 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,004.40 | 26,100 |
| 2024-07-23 | 1,060.00 | 1,060.00 | 1,000.00 | 1,060.00 | 1,009.16 | 1,300 |
| 2024-07-22 | 1,065.00 | 1,065.00 | 980.00 | 1,065.00 | 1,013.92 | 2,600 |
| 2024-07-19 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,018.68 | 100 |
| 2024-07-18 | 1,110.00 | 1,110.00 | 1,035.00 | 1,045.00 | 994.88 | 4,000 |
| 2024-07-17 | 1,075.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,028.20 | 18,600 |
| 2024-07-16 | 1,030.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,023.44 | 6,500 |
| 2024-07-15 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,023.44 | 1,900 |
| 2024-07-12 | 990.00 | 1,050.00 | 990.00 | 1,045.00 | 994.88 | 13,800 |
| 2024-07-11 | 975.00 | 990.00 | 950.00 | 990.00 | 942.52 | 11,000 |
| 2024-07-10 | 980.00 | 980.00 | 980.00 | 980.00 | 933.00 | 200 |
| 2024-07-09 | 985.00 | 985.00 | 980.00 | 980.00 | 933.00 | 300 |
| 2024-07-08 | 975.00 | 985.00 | 970.00 | 985.00 | 937.76 | 20,600 |
| 2024-07-05 | 980.00 | 980.00 | 980.00 | 980.00 | 933.00 | 1,500 |
| 2024-07-04 | 935.00 | 980.00 | 935.00 | 980.00 | 933.00 | 300 |
| 2024-07-03 | 935.00 | 935.00 | 935.00 | 935.00 | 890.16 | 0 |
| 2024-07-02 | 940.00 | 940.00 | 935.00 | 935.00 | 890.16 | 200 |
| 2024-07-01 | 930.00 | 940.00 | 930.00 | 940.00 | 894.92 | 2,600 |
| 2024-06-28 | 930.00 | 930.00 | 930.00 | 930.00 | 885.40 | 0 |
| 2024-06-27 | 950.00 | 950.00 | 930.00 | 930.00 | 885.40 | 500 |
| 2024-06-26 | 950.00 | 950.00 | 950.00 | 950.00 | 904.44 | 1,100 |
| 2024-06-25 | 955.00 | 955.00 | 955.00 | 955.00 | 909.20 | 100 |
| 2024-06-24 | 940.00 | 955.00 | 930.00 | 955.00 | 909.20 | 300 |
| 2024-06-21 | 920.00 | 920.00 | 920.00 | 920.00 | 856.83 | 7,700 |
| 2024-06-20 | 900.00 | 900.00 | 900.00 | 900.00 | 838.21 | 0 |
| 2024-06-19 | 1,000.00 | 1,020.00 | 900.00 | 900.00 | 838.21 | 6,900 |
| 2024-06-14 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 931.34 | 6,500 |
| 2024-06-13 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 977.91 | 1,900 |
| 2024-06-12 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 977.91 | 6,300 |
| 2024-06-11 | 1,045.00 | 1,100.00 | 970.00 | 1,040.00 | 968.60 | 33,200 |
| 2024-06-10 | 970.00 | 1,050.00 | 970.00 | 1,050.00 | 977.91 | 65,400 |
| 2024-06-07 | 985.00 | 985.00 | 925.00 | 985.00 | 917.37 | 31,800 |
| 2024-06-06 | 975.00 | 985.00 | 925.00 | 985.00 | 917.37 | 2,000 |
| 2024-06-05 | 985.00 | 985.00 | 985.00 | 985.00 | 917.37 | 1,700 |
| 2024-06-04 | 985.00 | 985.00 | 985.00 | 985.00 | 917.37 | 200 |
| 2024-06-03 | 985.00 | 985.00 | 985.00 | 985.00 | 917.37 | 300 |
| 2024-05-31 | 985.00 | 985.00 | 985.00 | 985.00 | 917.37 | 300 |
| 2024-05-30 | 985.00 | 1,000.00 | 900.00 | 990.00 | 922.03 | 3,500 |
| 2024-05-29 | 920.00 | 985.00 | 900.00 | 980.00 | 912.72 | 11,200 |
| 2024-05-28 | 920.00 | 920.00 | 920.00 | 920.00 | 856.83 | 0 |
| 2024-05-27 | 920.00 | 920.00 | 920.00 | 920.00 | 856.83 | 0 |
| 2024-05-22 | 920.00 | 920.00 | 920.00 | 920.00 | 856.83 | 0 |
| 2024-05-21 | 995.00 | 995.00 | 920.00 | 920.00 | 856.83 | 8,100 |
| 2024-05-20 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 926.69 | 3,300 |
| 2024-05-17 | 1,000.00 | 1,010.00 | 920.00 | 995.00 | 926.69 | 11,400 |
| 2024-05-16 | 985.00 | 1,025.00 | 985.00 | 1,025.00 | 954.63 | 300 |
| 2024-05-15 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 959.28 | 10,500 |
| 2024-05-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 931.34 | 2,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 35.0000 IDR |
| 2025-06-19 | 103.0000 IDR |
| 2024-06-24 | 20.0000 IDR |
| 2023-07-04 | 17.5000 IDR |
| 2022-07-29 | 17.0000 IDR |
| 2021-08-24 | 35.0000 IDR |
| 2020-08-03 | 16.0000 IDR |
| 2019-07-08 | 15.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.