Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,071.04 | 2,600 |
| 2024-01-26 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,071.04 | 600 |
| 2024-01-25 | 1,120.00 | 1,180.00 | 1,110.00 | 1,155.00 | 1,075.70 | 17,100 |
| 2024-01-24 | 1,055.00 | 1,200.00 | 1,055.00 | 1,130.00 | 1,052.42 | 8,400 |
| 2024-01-23 | 1,080.00 | 1,145.00 | 1,070.00 | 1,070.00 | 996.54 | 4,500 |
| 2024-01-22 | 1,175.00 | 1,225.00 | 1,080.00 | 1,145.00 | 1,066.39 | 8,900 |
| 2024-01-19 | 1,295.00 | 1,435.00 | 1,150.00 | 1,175.00 | 1,094.33 | 77,200 |
| 2024-01-18 | 1,270.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,182.80 | 1,400 |
| 2024-01-17 | 1,225.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,182.80 | 3,400 |
| 2024-01-16 | 1,175.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,145.55 | 19,600 |
| 2024-01-15 | 1,075.00 | 1,250.00 | 1,055.00 | 1,195.00 | 1,112.95 | 36,600 |
| 2024-01-12 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,019.82 | 300 |
| 2024-01-11 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,024.48 | 1,500 |
| 2024-01-10 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,038.45 | 600 |
| 2024-01-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,043.10 | 200 |
| 2024-01-08 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,043.10 | 700 |
| 2024-01-05 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,038.45 | 100 |
| 2024-01-04 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,047.76 | 200 |
| 2024-01-03 | 1,055.00 | 1,100.00 | 1,055.00 | 1,095.00 | 1,019.82 | 2,800 |
| 2024-01-02 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 982.57 | 2,900 |
| 2023-12-29 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 973.25 | 13,000 |
| 2023-12-28 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,001.19 | 300 |
| 2023-12-27 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,001.19 | 16,600 |
| 2023-12-22 | 1,095.00 | 1,150.00 | 1,065.00 | 1,075.00 | 1,001.19 | 4,400 |
| 2023-12-21 | 1,040.00 | 1,085.00 | 1,040.00 | 1,040.00 | 968.60 | 20,300 |
| 2023-12-20 | 1,030.00 | 1,035.00 | 1,000.00 | 1,030.00 | 959.28 | 4,100 |
| 2023-12-19 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 963.94 | 6,400 |
| 2023-12-18 | 1,045.00 | 1,065.00 | 1,035.00 | 1,065.00 | 991.88 | 2,700 |
| 2023-12-15 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 973.25 | 10,400 |
| 2023-12-14 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 945.31 | 1,600 |
| 2023-12-13 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 949.97 | 400 |
| 2023-12-12 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 949.97 | 300 |
| 2023-12-11 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 945.31 | 2,900 |
| 2023-12-08 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 931.34 | 6,700 |
| 2023-12-07 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 954.63 | 14,700 |
| 2023-12-06 | 1,030.00 | 1,030.00 | 1,000.00 | 1,030.00 | 959.28 | 1,000 |
| 2023-12-05 | 1,005.00 | 1,030.00 | 1,000.00 | 1,030.00 | 959.28 | 13,300 |
| 2023-12-04 | 1,010.00 | 1,050.00 | 1,005.00 | 1,005.00 | 936.00 | 13,300 |
| 2023-12-01 | 1,000.00 | 1,030.00 | 980.00 | 1,005.00 | 936.00 | 24,000 |
| 2023-11-30 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 987.22 | 2,600 |
| 2023-11-29 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 987.22 | 2,200 |
| 2023-11-28 | 1,125.00 | 1,125.00 | 1,000.00 | 1,060.00 | 987.22 | 14,400 |
| 2023-11-27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,043.10 | 100 |
| 2023-11-24 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,043.10 | 0 |
| 2023-11-23 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,043.10 | 300 |
| 2023-11-22 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,052.42 | 100 |
| 2023-11-21 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,057.07 | 0 |
| 2023-11-20 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,057.07 | 9,000 |
| 2023-11-17 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,057.07 | 3,300 |
| 2023-11-16 | 1,150.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,061.73 | 3,800 |
| 2023-11-15 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,047.76 | 20,000 |
| 2023-11-14 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,047.76 | 2,200 |
| 2023-11-13 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,047.76 | 600 |
| 2023-11-10 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,052.42 | 400 |
| 2023-11-09 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,047.76 | 0 |
| 2023-11-08 | 1,130.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,047.76 | 1,400 |
| 2023-11-07 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,052.42 | 14,900 |
| 2023-11-06 | 1,190.00 | 1,190.00 | 1,135.00 | 1,135.00 | 1,057.07 | 1,200 |
| 2023-11-03 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,061.73 | 600 |
| 2023-11-02 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,080.36 | 7,800 |
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.