Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,001.28 | 8,400 |
| 2023-05-03 | 1,095.00 | 1,125.00 | 1,075.00 | 1,080.00 | 992.10 | 1,449,600 |
| 2023-05-02 | 1,110.00 | 1,135.00 | 1,060.00 | 1,095.00 | 1,005.88 | 401,100 |
| 2023-04-28 | 1,080.00 | 1,115.00 | 1,070.00 | 1,100.00 | 1,010.47 | 100,400 |
| 2023-04-27 | 1,015.00 | 1,080.00 | 995.00 | 1,060.00 | 973.73 | 31,800 |
| 2023-04-26 | 1,000.00 | 1,030.00 | 990.00 | 1,015.00 | 932.39 | 22,200 |
| 2023-04-18 | 1,005.00 | 1,035.00 | 980.00 | 1,000.00 | 918.61 | 64,700 |
| 2023-04-17 | 1,015.00 | 1,035.00 | 995.00 | 1,000.00 | 918.61 | 19,200 |
| 2023-04-14 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 918.61 | 3,500 |
| 2023-04-13 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 918.61 | 5,200 |
| 2023-04-12 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 927.80 | 14,400 |
| 2023-04-11 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 927.80 | 7,800 |
| 2023-04-10 | 1,005.00 | 1,020.00 | 985.00 | 1,010.00 | 927.80 | 383,300 |
| 2023-04-06 | 1,050.00 | 1,075.00 | 1,035.00 | 1,040.00 | 955.35 | 402,000 |
| 2023-04-05 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 992.10 | 3,900 |
| 2023-04-04 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 992.10 | 292,500 |
| 2023-04-03 | 1,110.00 | 1,110.00 | 1,050.00 | 1,075.00 | 987.50 | 37,900 |
| 2023-03-31 | 1,100.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,019.66 | 62,500 |
| 2023-03-30 | 1,100.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,010.47 | 943,700 |
| 2023-03-29 | 1,035.00 | 1,100.00 | 1,020.00 | 1,080.00 | 992.10 | 3,039,600 |
| 2023-03-28 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 950.76 | 61,000 |
| 2023-03-27 | 1,035.00 | 1,050.00 | 1,005.00 | 1,040.00 | 955.35 | 10,200 |
| 2023-03-24 | 1,055.00 | 1,075.00 | 1,000.00 | 1,020.00 | 936.98 | 385,600 |
| 2023-03-21 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 982.91 | 34,700 |
| 2023-03-20 | 1,085.00 | 1,085.00 | 1,025.00 | 1,075.00 | 987.50 | 73,800 |
| 2023-03-17 | 1,080.00 | 1,080.00 | 1,040.00 | 1,040.00 | 955.35 | 75,400 |
| 2023-03-16 | 1,055.00 | 1,075.00 | 1,000.00 | 1,075.00 | 987.50 | 116,100 |
| 2023-03-15 | 1,080.00 | 1,090.00 | 1,055.00 | 1,055.00 | 969.13 | 5,100 |
| 2023-03-14 | 1,020.00 | 1,090.00 | 1,020.00 | 1,070.00 | 982.91 | 97,900 |
| 2023-03-13 | 1,075.00 | 1,110.00 | 1,000.00 | 1,015.00 | 932.39 | 109,200 |
| 2023-03-10 | 1,075.00 | 1,090.00 | 1,035.00 | 1,070.00 | 982.91 | 48,000 |
| 2023-03-09 | 1,025.00 | 1,070.00 | 1,010.00 | 1,065.00 | 978.32 | 52,500 |
| 2023-03-08 | 1,065.00 | 1,070.00 | 1,040.00 | 1,045.00 | 959.95 | 25,200 |
| 2023-03-07 | 1,070.00 | 1,080.00 | 1,040.00 | 1,065.00 | 978.32 | 133,200 |
| 2023-03-06 | 1,000.00 | 1,135.00 | 1,000.00 | 1,070.00 | 982.91 | 154,600 |
| 2023-03-03 | 1,020.00 | 1,030.00 | 995.00 | 1,030.00 | 946.17 | 32,400 |
| 2023-03-02 | 995.00 | 1,025.00 | 980.00 | 1,020.00 | 936.98 | 24,100 |
| 2023-03-01 | 1,020.00 | 1,025.00 | 990.00 | 995.00 | 914.02 | 29,000 |
| 2023-02-28 | 1,030.00 | 1,040.00 | 1,015.00 | 1,025.00 | 941.57 | 69,300 |
| 2023-02-27 | 990.00 | 1,050.00 | 960.00 | 1,030.00 | 946.17 | 64,500 |
| 2023-02-24 | 990.00 | 1,020.00 | 990.00 | 990.00 | 909.42 | 20,400 |
| 2023-02-23 | 990.00 | 1,010.00 | 980.00 | 980.00 | 900.24 | 368,700 |
| 2023-02-22 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 900.24 | 131,300 |
| 2023-02-21 | 1,035.00 | 1,035.00 | 985.00 | 1,000.00 | 918.61 | 790,600 |
| 2023-02-20 | 1,055.00 | 1,075.00 | 1,050.00 | 1,050.00 | 964.54 | 32,700 |
| 2023-02-17 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 964.54 | 82,900 |
| 2023-02-16 | 1,035.00 | 1,085.00 | 1,035.00 | 1,045.00 | 959.95 | 521,800 |
| 2023-02-15 | 1,075.00 | 1,095.00 | 1,025.00 | 1,035.00 | 950.76 | 353,700 |
| 2023-02-14 | 1,060.00 | 1,090.00 | 1,060.00 | 1,075.00 | 987.50 | 157,800 |
| 2023-02-13 | 1,090.00 | 1,100.00 | 1,055.00 | 1,060.00 | 973.73 | 365,300 |
| 2023-02-10 | 1,070.00 | 1,085.00 | 1,040.00 | 1,080.00 | 992.10 | 245,200 |
| 2023-02-09 | 1,090.00 | 1,090.00 | 1,040.00 | 1,075.00 | 987.50 | 53,500 |
| 2023-02-08 | 1,025.00 | 1,090.00 | 1,025.00 | 1,085.00 | 996.69 | 112,500 |
| 2023-02-07 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 941.57 | 127,300 |
| 2023-02-06 | 1,075.00 | 1,090.00 | 1,020.00 | 1,070.00 | 982.91 | 200,400 |
| 2023-02-03 | 1,010.00 | 1,100.00 | 1,010.00 | 1,075.00 | 987.50 | 666,800 |
| 2023-02-02 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 918.61 | 63,600 |
| 2023-02-01 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 918.61 | 101,600 |
| 2023-01-31 | 1,000.00 | 1,025.00 | 975.00 | 1,000.00 | 918.61 | 1,709,500 |
| 2023-01-30 | 975.00 | 1,050.00 | 975.00 | 995.00 | 914.02 | 1,225,900 |
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.