Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,094.33 | 300 |
| 2023-10-31 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,094.33 | 5,600 |
| 2023-10-30 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,103.64 | 200 |
| 2023-10-27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,098.98 | 1,000 |
| 2023-10-26 | 1,170.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,098.98 | 60,600 |
| 2023-10-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,098.98 | 100 |
| 2023-10-24 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,182.80 | 1,200 |
| 2023-10-23 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,182.80 | 0 |
| 2023-10-20 | 1,190.00 | 1,270.00 | 1,180.00 | 1,270.00 | 1,182.80 | 31,000 |
| 2023-10-19 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,108.30 | 100 |
| 2023-10-18 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,182.80 | 400 |
| 2023-10-17 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,201.43 | 100 |
| 2023-10-16 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,206.09 | 600 |
| 2023-10-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,220.06 | 100 |
| 2023-10-12 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,220.06 | 400 |
| 2023-10-11 | 1,205.00 | 1,335.00 | 1,200.00 | 1,335.00 | 1,243.34 | 500 |
| 2023-10-10 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,122.27 | 1,100 |
| 2023-10-09 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,122.27 | 1,300 |
| 2023-10-06 | 1,300.00 | 1,350.00 | 1,205.00 | 1,205.00 | 1,122.27 | 500 |
| 2023-10-05 | 1,205.00 | 1,295.00 | 1,205.00 | 1,295.00 | 1,206.09 | 9,400 |
| 2023-10-04 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,117.61 | 5,900 |
| 2023-10-03 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,117.61 | 7,000 |
| 2023-10-02 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,145.55 | 28,900 |
| 2023-09-29 | 1,200.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,117.61 | 16,600 |
| 2023-09-27 | 1,180.00 | 1,275.00 | 1,180.00 | 1,200.00 | 1,117.61 | 17,000 |
| 2023-09-26 | 1,305.00 | 1,305.00 | 1,140.00 | 1,180.00 | 1,098.98 | 160,800 |
| 2023-09-25 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,215.40 | 2,300 |
| 2023-09-22 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,215.40 | 0 |
| 2023-09-21 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,215.40 | 26,900 |
| 2023-09-20 | 1,305.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,215.40 | 24,800 |
| 2023-09-19 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,215.40 | 28,100 |
| 2023-09-18 | 1,310.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,220.06 | 1,900 |
| 2023-09-15 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,220.06 | 5,400 |
| 2023-09-14 | 1,310.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,215.40 | 84,900 |
| 2023-09-13 | 1,340.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,215.40 | 1,600 |
| 2023-09-12 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,248.00 | 3,200 |
| 2023-09-11 | 1,330.00 | 1,415.00 | 1,330.00 | 1,330.00 | 1,238.68 | 26,900 |
| 2023-09-08 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,234.03 | 12,300 |
| 2023-09-07 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,238.68 | 1,100 |
| 2023-09-06 | 1,325.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,238.68 | 900 |
| 2023-09-05 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,229.37 | 23,200 |
| 2023-09-04 | 1,395.00 | 1,410.00 | 1,315.00 | 1,315.00 | 1,224.71 | 12,500 |
| 2023-09-01 | 1,365.00 | 1,400.00 | 1,315.00 | 1,400.00 | 1,303.88 | 65,000 |
| 2023-08-31 | 1,390.00 | 1,390.00 | 1,315.00 | 1,315.00 | 1,224.71 | 600 |
| 2023-08-30 | 1,315.00 | 1,400.00 | 1,315.00 | 1,390.00 | 1,294.57 | 5,800 |
| 2023-08-29 | 1,365.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,224.71 | 7,400 |
| 2023-08-28 | 1,405.00 | 1,410.00 | 1,315.00 | 1,315.00 | 1,224.71 | 102,800 |
| 2023-08-25 | 1,485.00 | 1,510.00 | 1,410.00 | 1,410.00 | 1,313.19 | 51,900 |
| 2023-08-24 | 1,415.00 | 1,485.00 | 1,415.00 | 1,485.00 | 1,383.04 | 153,800 |
| 2023-08-23 | 1,415.00 | 1,420.00 | 1,415.00 | 1,415.00 | 1,317.85 | 8,800 |
| 2023-08-22 | 1,390.00 | 1,420.00 | 1,380.00 | 1,415.00 | 1,317.85 | 18,200 |
| 2023-08-21 | 1,345.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,285.25 | 201,600 |
| 2023-08-18 | 1,345.00 | 1,390.00 | 1,345.00 | 1,355.00 | 1,261.97 | 23,100 |
| 2023-08-16 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,257.31 | 140,200 |
| 2023-08-15 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,238.68 | 4,600 |
| 2023-08-14 | 1,340.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,238.68 | 350,400 |
| 2023-08-11 | 1,360.00 | 1,360.00 | 1,315.00 | 1,350.00 | 1,257.31 | 506,600 |
| 2023-08-10 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,266.63 | 577,200 |
| 2023-08-09 | 1,370.00 | 1,370.00 | 1,300.00 | 1,300.00 | 1,210.74 | 209,300 |
| 2023-08-08 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,229.37 | 7,100 |
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.