Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 940.66 | 8,500 |
| 2024-05-08 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 940.66 | 500 |
| 2024-05-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 940.66 | 200 |
| 2024-05-06 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 949.97 | 1,900 |
| 2024-05-03 | 1,015.00 | 1,060.00 | 1,015.00 | 1,045.00 | 973.25 | 10,300 |
| 2024-05-02 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 940.66 | 0 |
| 2024-04-30 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 940.66 | 1,200 |
| 2024-04-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 931.34 | 100 |
| 2024-04-26 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 936.00 | 4,800 |
| 2024-04-25 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 940.66 | 400 |
| 2024-04-24 | 980.00 | 990.00 | 980.00 | 990.00 | 922.03 | 2,700 |
| 2024-04-23 | 980.00 | 980.00 | 980.00 | 980.00 | 912.72 | 100 |
| 2024-04-22 | 955.00 | 985.00 | 955.00 | 985.00 | 917.37 | 9,600 |
| 2024-04-19 | 950.00 | 985.00 | 940.00 | 985.00 | 917.37 | 7,800 |
| 2024-04-18 | 960.00 | 965.00 | 960.00 | 965.00 | 898.75 | 7,600 |
| 2024-04-17 | 970.00 | 970.00 | 970.00 | 970.00 | 903.40 | 300 |
| 2024-04-16 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 917.37 | 19,200 |
| 2024-04-05 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 931.34 | 16,600 |
| 2024-04-04 | 1,015.00 | 1,020.00 | 990.00 | 1,005.00 | 936.00 | 20,500 |
| 2024-04-03 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 945.31 | 9,200 |
| 2024-04-02 | 1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 931.34 | 6,600 |
| 2024-04-01 | 990.00 | 1,035.00 | 990.00 | 1,025.00 | 954.63 | 3,100 |
| 2024-03-28 | 1,040.00 | 1,040.00 | 995.00 | 995.00 | 926.69 | 3,400 |
| 2024-03-27 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 931.34 | 6,600 |
| 2024-03-26 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 926.69 | 119,700 |
| 2024-03-25 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 945.31 | 23,600 |
| 2024-03-22 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 954.63 | 14,400 |
| 2024-03-21 | 1,050.00 | 1,055.00 | 990.00 | 1,035.00 | 963.94 | 20,600 |
| 2024-03-20 | 1,110.00 | 1,110.00 | 1,035.00 | 1,040.00 | 968.60 | 37,200 |
| 2024-03-19 | 1,080.00 | 1,155.00 | 1,080.00 | 1,100.00 | 1,024.48 | 8,300 |
| 2024-03-18 | 1,120.00 | 1,150.00 | 1,050.00 | 1,075.00 | 1,001.19 | 29,500 |
| 2024-03-15 | 1,125.00 | 1,175.00 | 1,125.00 | 1,175.00 | 1,094.33 | 200 |
| 2024-03-14 | 1,180.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,094.33 | 10,000 |
| 2024-03-13 | 1,095.00 | 1,200.00 | 1,050.00 | 1,180.00 | 1,098.98 | 3,200 |
| 2024-03-08 | 1,050.00 | 1,130.00 | 1,050.00 | 1,095.00 | 1,019.82 | 24,100 |
| 2024-03-07 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,015.16 | 2,400 |
| 2024-03-06 | 1,115.00 | 1,115.00 | 1,050.00 | 1,100.00 | 1,024.48 | 7,200 |
| 2024-03-05 | 1,140.00 | 1,140.00 | 990.00 | 1,115.00 | 1,038.45 | 2,600 |
| 2024-03-04 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,057.07 | 4,200 |
| 2024-03-01 | 1,065.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,029.13 | 5,100 |
| 2024-02-29 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 987.22 | 1,300 |
| 2024-02-28 | 1,095.00 | 1,095.00 | 1,050.00 | 1,065.00 | 991.88 | 5,600 |
| 2024-02-27 | 1,145.00 | 1,145.00 | 1,090.00 | 1,095.00 | 1,019.82 | 1,000 |
| 2024-02-26 | 1,105.00 | 1,145.00 | 1,105.00 | 1,145.00 | 1,066.39 | 700 |
| 2024-02-23 | 1,070.00 | 1,130.00 | 1,070.00 | 1,120.00 | 1,043.10 | 1,700 |
| 2024-02-22 | 1,125.00 | 1,125.00 | 1,060.00 | 1,060.00 | 987.22 | 5,100 |
| 2024-02-21 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,047.76 | 0 |
| 2024-02-20 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,047.76 | 0 |
| 2024-02-19 | 1,030.00 | 1,125.00 | 1,030.00 | 1,125.00 | 1,047.76 | 500 |
| 2024-02-16 | 1,140.00 | 1,140.00 | 1,080.00 | 1,125.00 | 1,047.76 | 3,300 |
| 2024-02-15 | 1,110.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,071.04 | 3,000 |
| 2024-02-13 | 1,125.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,033.79 | 700 |
| 2024-02-12 | 1,000.00 | 1,165.00 | 1,000.00 | 1,125.00 | 1,047.76 | 2,900 |
| 2024-02-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,089.67 | 200 |
| 2024-02-06 | 1,120.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,094.33 | 21,400 |
| 2024-02-05 | 1,120.00 | 1,120.00 | 1,030.00 | 1,120.00 | 1,043.10 | 1,000 |
| 2024-02-02 | 1,080.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,047.76 | 5,100 |
| 2024-02-01 | 1,085.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,005.85 | 10,400 |
| 2024-01-31 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,052.42 | 800 |
| 2024-01-30 | 1,150.00 | 1,150.00 | 1,085.00 | 1,130.00 | 1,052.42 | 2,600 |
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.