Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 935.00 | 995.00 | 935.00 | 975.00 | 895.64 | 271,800 |
| 2023-01-26 | 930.00 | 940.00 | 930.00 | 935.00 | 858.90 | 97,600 |
| 2023-01-25 | 925.00 | 935.00 | 900.00 | 930.00 | 854.31 | 64,400 |
| 2023-01-24 | 935.00 | 935.00 | 920.00 | 925.00 | 849.71 | 27,900 |
| 2023-01-20 | 925.00 | 940.00 | 890.00 | 920.00 | 845.12 | 74,800 |
| 2023-01-19 | 915.00 | 920.00 | 900.00 | 920.00 | 845.12 | 16,600 |
| 2023-01-18 | 895.00 | 930.00 | 895.00 | 915.00 | 840.53 | 55,100 |
| 2023-01-17 | 910.00 | 920.00 | 870.00 | 895.00 | 822.15 | 1,008,000 |
| 2023-01-16 | 970.00 | 975.00 | 905.00 | 905.00 | 831.34 | 519,500 |
| 2023-01-13 | 970.00 | 970.00 | 945.00 | 945.00 | 868.09 | 127,700 |
| 2023-01-12 | 960.00 | 975.00 | 960.00 | 970.00 | 891.05 | 80,300 |
| 2023-01-11 | 955.00 | 995.00 | 955.00 | 960.00 | 881.86 | 488,400 |
| 2023-01-10 | 935.00 | 940.00 | 930.00 | 935.00 | 858.90 | 92,900 |
| 2023-01-09 | 925.00 | 950.00 | 920.00 | 935.00 | 858.90 | 30,900 |
| 2023-01-06 | 915.00 | 930.00 | 915.00 | 920.00 | 845.12 | 960,700 |
| 2023-01-05 | 925.00 | 950.00 | 905.00 | 915.00 | 840.53 | 465,700 |
| 2023-01-04 | 940.00 | 940.00 | 915.00 | 925.00 | 849.71 | 118,100 |
| 2023-01-03 | 890.00 | 940.00 | 865.00 | 940.00 | 863.49 | 89,500 |
| 2023-01-02 | 865.00 | 900.00 | 865.00 | 885.00 | 812.97 | 25,600 |
| 2022-12-30 | 855.00 | 905.00 | 855.00 | 880.00 | 808.38 | 23,800 |
| 2022-12-29 | 880.00 | 895.00 | 855.00 | 875.00 | 803.78 | 80,800 |
| 2022-12-28 | 880.00 | 880.00 | 855.00 | 880.00 | 808.38 | 196,900 |
| 2022-12-27 | 930.00 | 930.00 | 865.00 | 880.00 | 808.38 | 588,900 |
| 2022-12-26 | 945.00 | 970.00 | 930.00 | 930.00 | 854.31 | 273,400 |
| 2022-12-23 | 940.00 | 970.00 | 940.00 | 945.00 | 868.09 | 481,600 |
| 2022-12-22 | 910.00 | 940.00 | 910.00 | 935.00 | 858.90 | 1,549,700 |
| 2022-12-21 | 870.00 | 910.00 | 870.00 | 910.00 | 835.93 | 242,700 |
| 2022-12-20 | 885.00 | 885.00 | 865.00 | 870.00 | 799.19 | 229,000 |
| 2022-12-19 | 870.00 | 890.00 | 865.00 | 880.00 | 808.38 | 156,000 |
| 2022-12-16 | 870.00 | 870.00 | 860.00 | 865.00 | 794.60 | 46,300 |
| 2022-12-15 | 870.00 | 870.00 | 845.00 | 865.00 | 794.60 | 125,000 |
| 2022-12-14 | 905.00 | 905.00 | 855.00 | 870.00 | 799.19 | 471,000 |
| 2022-12-13 | 850.00 | 940.00 | 845.00 | 905.00 | 831.34 | 288,200 |
| 2022-12-12 | 850.00 | 850.00 | 840.00 | 850.00 | 780.82 | 52,900 |
| 2022-12-09 | 855.00 | 860.00 | 835.00 | 845.00 | 776.22 | 208,800 |
| 2022-12-08 | 855.00 | 870.00 | 835.00 | 850.00 | 780.82 | 182,500 |
| 2022-12-07 | 855.00 | 875.00 | 845.00 | 845.00 | 776.22 | 1,524,300 |
| 2022-12-06 | 835.00 | 860.00 | 835.00 | 855.00 | 785.41 | 758,400 |
| 2022-12-05 | 830.00 | 845.00 | 815.00 | 830.00 | 762.45 | 325,300 |
| 2022-12-02 | 855.00 | 855.00 | 820.00 | 830.00 | 762.45 | 288,000 |
| 2022-12-01 | 850.00 | 855.00 | 820.00 | 830.00 | 762.45 | 1,398,400 |
| 2022-11-30 | 815.00 | 860.00 | 800.00 | 845.00 | 776.22 | 740,600 |
| 2022-11-29 | 820.00 | 825.00 | 810.00 | 815.00 | 748.67 | 273,100 |
| 2022-11-28 | 820.00 | 840.00 | 790.00 | 820.00 | 753.26 | 2,285,500 |
| 2022-11-25 | 845.00 | 860.00 | 820.00 | 820.00 | 753.26 | 1,165,500 |
| 2022-11-24 | 895.00 | 925.00 | 840.00 | 845.00 | 776.22 | 5,701,900 |
| 2022-11-23 | 910.00 | 935.00 | 880.00 | 895.00 | 822.15 | 528,400 |
| 2022-11-22 | 945.00 | 960.00 | 895.00 | 910.00 | 835.93 | 710,900 |
| 2022-11-21 | 845.00 | 970.00 | 845.00 | 940.00 | 863.49 | 2,190,700 |
| 2022-11-18 | 830.00 | 860.00 | 810.00 | 840.00 | 771.63 | 5,111,800 |
| 2022-11-17 | 865.00 | 880.00 | 825.00 | 830.00 | 762.45 | 4,075,200 |
| 2022-11-16 | 825.00 | 875.00 | 825.00 | 865.00 | 794.60 | 1,009,600 |
| 2022-11-15 | 870.00 | 870.00 | 800.00 | 825.00 | 757.85 | 8,867,800 |
| 2022-11-14 | 870.00 | 870.00 | 825.00 | 840.00 | 771.63 | 3,385,000 |
| 2022-11-11 | 880.00 | 890.00 | 850.00 | 850.00 | 780.82 | 6,271,200 |
| 2022-11-10 | 840.00 | 905.00 | 815.00 | 875.00 | 803.78 | 4,113,900 |
| 2022-11-09 | 860.00 | 870.00 | 830.00 | 840.00 | 771.63 | 258,300 |
| 2022-11-08 | 840.00 | 865.00 | 785.00 | 860.00 | 790.00 | 1,211,800 |
| 2022-11-07 | 910.00 | 920.00 | 840.00 | 840.00 | 771.63 | 3,197,900 |
| 2022-11-04 | 850.00 | 940.00 | 840.00 | 900.00 | 826.75 | 3,323,100 |
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.