Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,375.00 | 1,400.00 | 1,305.00 | 1,305.00 | 1,215.40 | 113,200 |
| 2023-08-04 | 1,365.00 | 1,370.00 | 1,305.00 | 1,370.00 | 1,275.94 | 698,500 |
| 2023-08-03 | 1,365.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,271.28 | 6,400 |
| 2023-08-02 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,266.63 | 13,800 |
| 2023-08-01 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,275.94 | 41,200 |
| 2023-07-31 | 1,365.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,303.88 | 52,500 |
| 2023-07-28 | 1,425.00 | 1,430.00 | 1,360.00 | 1,365.00 | 1,271.28 | 284,600 |
| 2023-07-27 | 1,445.00 | 1,465.00 | 1,330.00 | 1,430.00 | 1,331.82 | 306,600 |
| 2023-07-26 | 1,335.00 | 1,445.00 | 1,325.00 | 1,445.00 | 1,345.79 | 108,000 |
| 2023-07-25 | 1,300.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,238.68 | 41,400 |
| 2023-07-24 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,210.74 | 44,800 |
| 2023-07-21 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,210.74 | 28,600 |
| 2023-07-20 | 1,225.00 | 1,330.00 | 1,225.00 | 1,320.00 | 1,229.37 | 174,000 |
| 2023-07-18 | 1,245.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,154.86 | 36,000 |
| 2023-07-17 | 1,275.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,173.49 | 3,600 |
| 2023-07-14 | 1,230.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,145.55 | 86,200 |
| 2023-07-13 | 1,215.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,145.55 | 2,000 |
| 2023-07-12 | 1,280.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,145.55 | 909,900 |
| 2023-07-11 | 1,260.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,192.12 | 1,765,900 |
| 2023-07-10 | 1,260.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,164.18 | 1,128,000 |
| 2023-07-07 | 1,285.00 | 1,400.00 | 1,245.00 | 1,250.00 | 1,164.18 | 1,741,500 |
| 2023-07-06 | 1,250.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,196.77 | 903,600 |
| 2023-07-05 | 1,150.00 | 1,275.00 | 1,150.00 | 1,250.00 | 1,164.18 | 379,200 |
| 2023-07-04 | 1,280.00 | 1,280.00 | 1,090.00 | 1,150.00 | 1,071.04 | 267,500 |
| 2023-07-03 | 1,225.00 | 1,300.00 | 1,165.00 | 1,280.00 | 1,175.82 | 116,800 |
| 2023-06-27 | 1,215.00 | 1,235.00 | 1,185.00 | 1,210.00 | 1,111.52 | 900,400 |
| 2023-06-26 | 1,310.00 | 1,310.00 | 1,225.00 | 1,225.00 | 1,125.30 | 946,300 |
| 2023-06-23 | 1,290.00 | 1,320.00 | 1,280.00 | 1,295.00 | 1,189.60 | 495,800 |
| 2023-06-22 | 1,260.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,185.01 | 813,300 |
| 2023-06-21 | 1,265.00 | 1,290.00 | 1,230.00 | 1,265.00 | 1,162.04 | 86,700 |
| 2023-06-20 | 1,200.00 | 1,295.00 | 1,170.00 | 1,250.00 | 1,148.26 | 569,200 |
| 2023-06-19 | 1,165.00 | 1,200.00 | 1,145.00 | 1,170.00 | 1,074.77 | 36,700 |
| 2023-06-16 | 1,110.00 | 1,200.00 | 1,110.00 | 1,135.00 | 1,042.62 | 122,200 |
| 2023-06-15 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,010.47 | 29,500 |
| 2023-06-14 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,056.40 | 137,000 |
| 2023-06-13 | 1,155.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,056.40 | 134,400 |
| 2023-06-12 | 1,065.00 | 1,190.00 | 1,065.00 | 1,150.00 | 1,056.40 | 194,000 |
| 2023-06-09 | 1,100.00 | 1,100.00 | 1,040.00 | 1,040.00 | 955.35 | 96,200 |
| 2023-06-08 | 1,095.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,010.47 | 60,300 |
| 2023-06-07 | 1,090.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,005.88 | 32,800 |
| 2023-06-06 | 1,085.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,001.28 | 51,300 |
| 2023-06-05 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 996.69 | 160,000 |
| 2023-05-31 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 992.10 | 26,300 |
| 2023-05-30 | 1,065.00 | 1,105.00 | 1,065.00 | 1,065.00 | 978.32 | 71,200 |
| 2023-05-29 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 978.32 | 68,000 |
| 2023-05-26 | 1,075.00 | 1,100.00 | 1,070.00 | 1,070.00 | 982.91 | 64,800 |
| 2023-05-25 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 987.50 | 8,500 |
| 2023-05-24 | 1,080.00 | 1,095.00 | 1,070.00 | 1,080.00 | 992.10 | 13,800 |
| 2023-05-23 | 1,040.00 | 1,085.00 | 1,040.00 | 1,080.00 | 992.10 | 7,300 |
| 2023-05-22 | 1,005.00 | 1,050.00 | 1,000.00 | 1,040.00 | 955.35 | 4,600 |
| 2023-05-19 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 918.61 | 20,200 |
| 2023-05-17 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 973.73 | 25,500 |
| 2023-05-16 | 1,065.00 | 1,080.00 | 1,060.00 | 1,060.00 | 973.73 | 5,300 |
| 2023-05-15 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 978.32 | 3,500 |
| 2023-05-12 | 1,015.00 | 1,090.00 | 1,015.00 | 1,045.00 | 959.95 | 10,300 |
| 2023-05-11 | 1,115.00 | 1,115.00 | 1,015.00 | 1,015.00 | 932.39 | 21,400 |
| 2023-05-10 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,001.28 | 114,800 |
| 2023-05-09 | 1,145.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,010.47 | 3,970,500 |
| 2023-05-08 | 1,100.00 | 1,140.00 | 1,095.00 | 1,130.00 | 1,038.03 | 126,200 |
| 2023-05-05 | 1,090.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,005.88 | 27,600 |
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.