Sillo Maritime Perdana Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	935.00	1,010.00	920.00	980.00	888.82	281,300
2022-02-07	900.00	935.00	895.00	935.00	848.00	76,900
2022-02-04	920.00	930.00	895.00	900.00	816.26	164,600
2022-02-03	930.00	970.00	900.00	925.00	838.93	40,700
2022-02-02	945.00	945.00	915.00	930.00	843.47	45,800
2022-01-31	965.00	965.00	940.00	945.00	857.07	57,500
2022-01-28	990.00	990.00	910.00	965.00	875.21	81,100
2022-01-27	1,000.00	1,000.00	960.00	970.00	879.75	198,600
2022-01-26	905.00	1,020.00	880.00	1,000.00	906.95	429,100
2022-01-25	890.00	905.00	875.00	905.00	820.79	161,500
2022-01-24	855.00	890.00	855.00	890.00	807.19	60,600
2022-01-21	855.00	865.00	840.00	855.00	775.45	78,000
2022-01-20	840.00	865.00	810.00	850.00	770.91	68,200
2022-01-19	850.00	865.00	830.00	835.00	757.31	70,500
2022-01-18	880.00	880.00	845.00	850.00	770.91	145,300
2022-01-17	875.00	885.00	860.00	880.00	798.12	169,900
2022-01-14	885.00	885.00	840.00	865.00	784.52	162,400
2022-01-13	885.00	900.00	860.00	875.00	793.59	91,400
2022-01-12	870.00	885.00	865.00	880.00	798.12	144,500
2022-01-11	900.00	900.00	840.00	865.00	784.52	379,800
2022-01-10	945.00	945.00	895.00	900.00	816.26	321,300
2022-01-07	1,000.00	1,000.00	935.00	945.00	857.07	231,200
2022-01-06	985.00	1,000.00	930.00	1,000.00	906.95	443,000
2022-01-05	1,050.00	1,060.00	980.00	985.00	893.35	1,838,400
2022-01-04	960.00	1,050.00	945.00	1,050.00	952.30	3,096,600
2022-01-03	980.00	980.00	930.00	960.00	870.68	587,700
2021-12-30	1,030.00	1,045.00	965.00	980.00	888.82	1,730,100
2021-12-29	1,025.00	1,055.00	1,010.00	1,030.00	934.16	1,611,300
2021-12-28	1,035.00	1,080.00	1,030.00	1,030.00	934.16	2,430,400
2021-12-27	1,065.00	1,090.00	995.00	1,035.00	938.70	2,132,400
2021-12-24	1,095.00	1,095.00	1,050.00	1,065.00	965.91	2,006,800
2021-12-23	1,075.00	1,095.00	1,050.00	1,050.00	952.30	3,220,100
2021-12-22	1,070.00	1,110.00	1,055.00	1,070.00	970.44	2,002,900
2021-12-21	1,100.00	1,165.00	1,035.00	1,070.00	970.44	3,203,700
2021-12-20	1,100.00	1,135.00	1,040.00	1,090.00	988.58	2,831,400
2021-12-17	1,015.00	1,145.00	1,015.00	1,095.00	993.12	3,680,200
2021-12-16	1,020.00	1,025.00	990.00	1,000.00	906.95	2,905,900
2021-12-15	1,005.00	1,025.00	985.00	1,015.00	920.56	2,870,700
2021-12-14	1,015.00	1,050.00	1,010.00	1,010.00	916.02	3,920,300
2021-12-13	1,010.00	1,060.00	980.00	1,015.00	920.56	5,197,100
2021-12-10	1,040.00	1,045.00	1,010.00	1,010.00	916.02	2,452,100
2021-12-09	1,005.00	1,055.00	945.00	1,040.00	943.23	3,545,200
2021-12-08	1,015.00	1,025.00	1,005.00	1,010.00	916.02	3,613,500
2021-12-07	1,005.00	1,030.00	995.00	1,015.00	920.56	5,077,800
2021-12-06	1,000.00	1,020.00	995.00	1,005.00	911.49	2,491,800
2021-12-03	985.00	1,005.00	955.00	995.00	902.42	2,230,000
2021-12-02	925.00	995.00	880.00	985.00	893.35	1,114,400
2021-12-01	930.00	930.00	900.00	925.00	838.93	83,600
2021-11-30	960.00	965.00	910.00	930.00	843.47	2,337,900
2021-11-29	970.00	970.00	950.00	960.00	870.68	117,700
2021-11-26	985.00	985.00	955.00	960.00	870.68	207,500
2021-11-25	975.00	985.00	960.00	985.00	893.35	1,331,500
2021-11-24	990.00	990.00	965.00	975.00	884.28	1,903,700
2021-11-23	990.00	990.00	965.00	980.00	888.82	3,491,200
2021-11-22	1,000.00	1,000.00	975.00	990.00	897.89	3,326,700
2021-11-19	995.00	1,025.00	965.00	990.00	897.89	2,742,800
2021-11-18	965.00	1,015.00	940.00	995.00	902.42	1,631,400
2021-11-17	1,015.00	1,015.00	955.00	965.00	875.21	2,110,900
2021-11-16	1,000.00	1,015.00	980.00	1,015.00	920.56	2,088,000
2021-11-15	1,010.00	1,015.00	985.00	1,000.00	906.95	1,951,200

← NewerPage 20 of 21 · 1,221 trading daysOlder →

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.