Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,835.00 | 1,850.00 | 1,805.00 | 1,845.00 | 1,845.00 | 11,800 |
| 2026-07-27 | 1,750.00 | 1,855.00 | 1,700.00 | 1,835.00 | 1,835.00 | 65,700 |
| 2026-07-24 | 1,735.00 | 1,770.00 | 1,710.00 | 1,750.00 | 1,750.00 | 20,300 |
| 2026-07-23 | 1,710.00 | 1,765.00 | 1,700.00 | 1,730.00 | 1,730.00 | 29,300 |
| 2026-07-22 | 1,735.00 | 1,785.00 | 1,705.00 | 1,725.00 | 1,725.00 | 32,800 |
| 2026-07-21 | 1,730.00 | 1,745.00 | 1,675.00 | 1,725.00 | 1,725.00 | 76,100 |
| 2026-07-20 | 1,700.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21,700 |
| 2026-07-17 | 1,685.00 | 1,720.00 | 1,675.00 | 1,720.00 | 1,720.00 | 8,800 |
| 2026-07-16 | 1,725.00 | 1,740.00 | 1,675.00 | 1,685.00 | 1,685.00 | 13,400 |
| 2026-07-15 | 1,720.00 | 1,745.00 | 1,705.00 | 1,715.00 | 1,715.00 | 11,600 |
| 2026-07-14 | 1,710.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 5,600 |
| 2026-07-13 | 1,695.00 | 1,800.00 | 1,695.00 | 1,705.00 | 1,705.00 | 25,000 |
| 2026-07-10 | 1,735.00 | 1,835.00 | 1,655.00 | 1,700.00 | 1,700.00 | 17,800 |
| 2026-07-09 | 1,795.00 | 1,995.00 | 1,610.00 | 1,720.00 | 1,720.00 | 158,000 |
| 2026-07-08 | 1,590.00 | 1,965.00 | 1,555.00 | 1,795.00 | 1,795.00 | 133,500 |
| 2026-07-07 | 1,605.00 | 1,635.00 | 1,525.00 | 1,590.00 | 1,590.00 | 26,600 |
| 2026-07-06 | 1,725.00 | 1,760.00 | 1,525.00 | 1,600.00 | 1,600.00 | 62,200 |
| 2026-07-03 | 1,740.00 | 1,775.00 | 1,680.00 | 1,695.00 | 1,695.00 | 16,400 |
| 2026-07-02 | 1,830.00 | 1,830.00 | 1,640.00 | 1,735.00 | 1,735.00 | 72,600 |
| 2026-07-01 | 1,850.00 | 1,975.00 | 1,710.00 | 1,830.00 | 1,830.00 | 314,400 |
| 2026-06-30 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | 18,400 |
| 2026-06-29 | 1,665.00 | 1,670.00 | 1,665.00 | 1,665.00 | 1,665.00 | 34,000 |
| 2026-06-26 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 40,600 |
| 2026-06-25 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 52,800 |
| 2026-06-24 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 208,800 |
| 2026-06-23 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 20,900 |
| 2026-06-22 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 51,800 |
| 2026-06-19 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-18 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-16 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-15 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-12 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-11 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-10 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-09 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-06-08 | 1,500.00 | 1,500.00 | 1,295.00 | 1,395.00 | 1,395.00 | 72,900 |
| 2026-06-05 | 1,600.00 | 1,600.00 | 1,370.00 | 1,515.00 | 1,515.00 | 90,000 |
| 2026-06-04 | 1,615.00 | 1,615.00 | 1,480.00 | 1,600.00 | 1,600.00 | 44,900 |
| 2026-06-03 | 1,740.00 | 1,740.00 | 1,615.00 | 1,615.00 | 1,615.00 | 6,500 |
| 2026-06-02 | 1,690.00 | 1,765.00 | 1,640.00 | 1,720.00 | 1,720.00 | 20,100 |
| 2026-06-01 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2026-05-29 | 1,830.00 | 1,830.00 | 1,655.00 | 1,775.00 | 1,775.00 | 64,400 |
| 2026-05-28 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2026-05-27 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 |
| 2026-05-26 | 1,840.00 | 1,925.00 | 1,700.00 | 1,830.00 | 1,830.00 | 101,700 |
| 2026-05-25 | 2,000.00 | 2,040.00 | 1,765.00 | 1,820.00 | 1,820.00 | 159,400 |
| 2026-05-22 | 1,880.00 | 1,995.00 | 1,700.00 | 1,990.00 | 1,990.00 | 60,700 |
| 2026-05-21 | 2,060.00 | 2,390.00 | 1,770.00 | 1,880.00 | 1,880.00 | 80,000 |
| 2026-05-20 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 |
| 2026-05-19 | 2,260.00 | 2,280.00 | 2,060.00 | 2,060.00 | 2,060.00 | 149,400 |
| 2026-05-18 | 2,180.00 | 2,300.00 | 1,960.00 | 2,280.00 | 2,245.00 | 312,800 |
| 2026-05-15 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,146.54 | 0 |
| 2026-05-14 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,146.54 | 0 |
| 2026-05-13 | 2,560.00 | 2,590.00 | 2,180.00 | 2,180.00 | 2,146.54 | 681,200 |
| 2026-05-12 | 2,950.00 | 2,950.00 | 2,530.00 | 2,560.00 | 2,520.70 | 903,600 |
| 2026-05-11 | 3,250.00 | 3,250.00 | 2,970.00 | 2,970.00 | 2,924.41 | 475,200 |
| 2026-05-08 | 4,100.00 | 4,100.00 | 3,490.00 | 3,490.00 | 3,436.43 | 701,000 |
| 2026-05-07 | 4,000.00 | 4,250.00 | 3,650.00 | 4,100.00 | 4,037.06 | 323,900 |
| 2026-05-06 | 3,940.00 | 4,300.00 | 3,500.00 | 4,070.00 | 4,007.52 | 612,500 |
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.