Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 850.00 | 940.00 | 840.00 | 900.00 | 826.75 | 3,323,100 |
| 2022-11-03 | 830.00 | 870.00 | 815.00 | 835.00 | 767.04 | 3,218,600 |
| 2022-11-02 | 790.00 | 970.00 | 785.00 | 815.00 | 748.67 | 6,477,200 |
| 2022-11-01 | 715.00 | 795.00 | 715.00 | 785.00 | 721.11 | 2,372,100 |
| 2022-10-31 | 710.00 | 710.00 | 705.00 | 705.00 | 647.62 | 450,000 |
| 2022-10-28 | 710.00 | 710.00 | 705.00 | 710.00 | 652.21 | 652,900 |
| 2022-10-27 | 715.00 | 715.00 | 710.00 | 715.00 | 656.81 | 436,100 |
| 2022-10-26 | 725.00 | 830.00 | 685.00 | 715.00 | 656.81 | 1,956,100 |
| 2022-10-25 | 765.00 | 775.00 | 720.00 | 725.00 | 665.99 | 651,900 |
| 2022-10-24 | 840.00 | 840.00 | 770.00 | 770.00 | 707.33 | 499,700 |
| 2022-10-21 | 815.00 | 890.00 | 785.00 | 825.00 | 757.85 | 955,600 |
| 2022-10-20 | 820.00 | 825.00 | 785.00 | 790.00 | 725.70 | 653,900 |
| 2022-10-19 | 820.00 | 850.00 | 795.00 | 820.00 | 753.26 | 909,200 |
| 2022-10-18 | 910.00 | 910.00 | 850.00 | 850.00 | 780.82 | 313,700 |
| 2022-10-17 | 980.00 | 1,010.00 | 910.00 | 910.00 | 835.93 | 3,831,100 |
| 2022-10-14 | 980.00 | 985.00 | 970.00 | 975.00 | 895.64 | 144,000 |
| 2022-10-13 | 990.00 | 990.00 | 980.00 | 980.00 | 900.24 | 306,200 |
| 2022-10-12 | 995.00 | 995.00 | 990.00 | 995.00 | 914.02 | 156,400 |
| 2022-10-11 | 995.00 | 1,000.00 | 990.00 | 995.00 | 914.02 | 112,400 |
| 2022-10-10 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 914.02 | 187,000 |
| 2022-10-07 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 914.02 | 355,900 |
| 2022-10-06 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 918.61 | 178,600 |
| 2022-10-05 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 918.61 | 234,500 |
| 2022-10-04 | 980.00 | 1,000.00 | 980.00 | 995.00 | 914.02 | 299,700 |
| 2022-10-03 | 985.00 | 995.00 | 980.00 | 980.00 | 900.24 | 127,100 |
| 2022-09-30 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 904.83 | 258,200 |
| 2022-09-29 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 918.61 | 306,200 |
| 2022-09-28 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 918.61 | 196,500 |
| 2022-09-27 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 923.20 | 287,700 |
| 2022-09-26 | 1,050.00 | 1,055.00 | 1,000.00 | 1,025.00 | 941.57 | 429,200 |
| 2022-09-23 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 964.54 | 578,300 |
| 2022-09-22 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 918.61 | 298,300 |
| 2022-09-21 | 1,005.00 | 1,005.00 | 980.00 | 1,000.00 | 918.61 | 804,200 |
| 2022-09-20 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 923.20 | 307,000 |
| 2022-09-19 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 923.20 | 244,400 |
| 2022-09-16 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 918.61 | 585,800 |
| 2022-09-15 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 936.98 | 364,100 |
| 2022-09-14 | 1,010.00 | 1,100.00 | 1,010.00 | 1,045.00 | 959.95 | 957,000 |
| 2022-09-13 | 1,050.00 | 1,060.00 | 1,005.00 | 1,040.00 | 955.35 | 576,500 |
| 2022-09-12 | 1,125.00 | 1,125.00 | 1,050.00 | 1,050.00 | 964.54 | 1,804,500 |
| 2022-09-09 | 1,180.00 | 1,180.00 | 1,115.00 | 1,125.00 | 1,033.44 | 926,600 |
| 2022-09-08 | 1,220.00 | 1,250.00 | 1,165.00 | 1,170.00 | 1,074.77 | 12,275,000 |
| 2022-09-07 | 1,125.00 | 1,235.00 | 1,100.00 | 1,220.00 | 1,120.70 | 8,428,300 |
| 2022-09-06 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,024.25 | 7,017,100 |
| 2022-09-05 | 1,160.00 | 1,165.00 | 1,090.00 | 1,145.00 | 1,051.81 | 7,783,600 |
| 2022-09-02 | 1,155.00 | 1,175.00 | 1,105.00 | 1,160.00 | 1,065.59 | 8,832,300 |
| 2022-09-01 | 1,140.00 | 1,185.00 | 1,140.00 | 1,155.00 | 1,060.99 | 15,935,400 |
| 2022-08-31 | 1,090.00 | 1,155.00 | 1,030.00 | 1,140.00 | 1,047.21 | 13,075,700 |
| 2022-08-30 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,010.47 | 1,128,000 |
| 2022-08-29 | 1,210.00 | 1,220.00 | 1,135.00 | 1,160.00 | 1,065.59 | 7,360,700 |
| 2022-08-26 | 1,210.00 | 1,235.00 | 1,135.00 | 1,210.00 | 1,111.52 | 7,195,700 |
| 2022-08-25 | 1,240.00 | 1,280.00 | 1,190.00 | 1,210.00 | 1,111.52 | 6,936,600 |
| 2022-08-24 | 1,330.00 | 1,330.00 | 1,240.00 | 1,240.00 | 1,139.08 | 7,434,500 |
| 2022-08-23 | 1,350.00 | 1,425.00 | 1,330.00 | 1,330.00 | 1,221.75 | 919,300 |
| 2022-08-22 | 1,535.00 | 1,555.00 | 1,430.00 | 1,430.00 | 1,313.61 | 4,972,800 |
| 2022-08-19 | 1,480.00 | 1,545.00 | 1,460.00 | 1,535.00 | 1,410.06 | 22,595,700 |
| 2022-08-18 | 1,455.00 | 1,550.00 | 1,445.00 | 1,475.00 | 1,354.95 | 1,930,200 |
| 2022-08-16 | 1,665.00 | 1,685.00 | 1,545.00 | 1,545.00 | 1,419.25 | 14,665,200 |
| 2022-08-15 | 1,570.00 | 1,685.00 | 1,570.00 | 1,660.00 | 1,524.89 | 16,177,600 |
| 2022-08-12 | 1,520.00 | 1,580.00 | 1,515.00 | 1,570.00 | 1,442.22 | 7,456,500 |
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.