Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,220.00 | 4,540.00 | 4,000.00 | 4,510.00 | 4,440.77 | 41,800 |
| 2026-01-28 | 4,590.00 | 4,590.00 | 4,220.00 | 4,430.00 | 4,362.00 | 27,400 |
| 2026-01-27 | 4,500.00 | 4,500.00 | 4,250.00 | 4,440.00 | 4,371.84 | 10,100 |
| 2026-01-26 | 4,440.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,430.92 | 42,400 |
| 2026-01-23 | 4,480.00 | 4,480.00 | 4,420.00 | 4,440.00 | 4,371.84 | 29,000 |
| 2026-01-22 | 4,560.00 | 4,560.00 | 4,450.00 | 4,480.00 | 4,411.23 | 10,100 |
| 2026-01-21 | 4,560.00 | 4,560.00 | 4,470.00 | 4,510.00 | 4,440.77 | 49,300 |
| 2026-01-20 | 4,560.00 | 4,720.00 | 4,560.00 | 4,600.00 | 4,529.39 | 151,600 |
| 2026-01-19 | 4,600.00 | 4,630.00 | 4,560.00 | 4,570.00 | 4,499.85 | 14,700 |
| 2026-01-16 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,539.23 | 0 |
| 2026-01-15 | 4,620.00 | 4,700.00 | 4,550.00 | 4,610.00 | 4,539.23 | 31,300 |
| 2026-01-14 | 4,600.00 | 4,700.00 | 4,570.00 | 4,610.00 | 4,539.23 | 4,900 |
| 2026-01-13 | 4,590.00 | 4,670.00 | 4,570.00 | 4,570.00 | 4,499.85 | 15,100 |
| 2026-01-12 | 4,700.00 | 4,700.00 | 4,510.00 | 4,580.00 | 4,509.69 | 13,500 |
| 2026-01-09 | 4,640.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,627.85 | 22,600 |
| 2026-01-08 | 4,690.00 | 4,690.00 | 4,590.00 | 4,610.00 | 4,539.23 | 8,200 |
| 2026-01-07 | 4,770.00 | 4,780.00 | 4,350.00 | 4,690.00 | 4,618.00 | 100,900 |
| 2026-01-06 | 4,920.00 | 4,920.00 | 4,680.00 | 4,770.00 | 4,696.78 | 76,400 |
| 2026-01-05 | 4,950.00 | 5,000.00 | 4,710.00 | 4,920.00 | 4,844.47 | 81,000 |
| 2026-01-02 | 4,830.00 | 5,000.00 | 4,680.00 | 4,900.00 | 4,824.78 | 195,000 |
| 2026-01-01 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,755.86 | 0 |
| 2025-12-31 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,755.86 | 0 |
| 2025-12-30 | 4,520.00 | 5,025.00 | 4,320.00 | 4,830.00 | 4,755.86 | 52,500 |
| 2025-12-29 | 4,540.00 | 4,860.00 | 4,450.00 | 4,500.00 | 4,430.92 | 17,400 |
| 2025-12-26 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,470.31 | 0 |
| 2025-12-25 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,470.31 | 0 |
| 2025-12-24 | 4,560.00 | 4,620.00 | 4,470.00 | 4,540.00 | 4,470.31 | 15,600 |
| 2025-12-23 | 4,700.00 | 4,700.00 | 4,480.00 | 4,630.00 | 4,558.93 | 54,900 |
| 2025-12-22 | 4,710.00 | 4,710.00 | 4,620.00 | 4,700.00 | 4,627.85 | 16,300 |
| 2025-12-19 | 4,710.00 | 4,810.00 | 4,600.00 | 4,710.00 | 4,637.70 | 37,800 |
| 2025-12-18 | 4,770.00 | 4,810.00 | 4,700.00 | 4,710.00 | 4,637.70 | 34,800 |
| 2025-12-17 | 4,830.00 | 5,000.00 | 4,700.00 | 4,810.00 | 4,736.16 | 34,400 |
| 2025-12-16 | 4,740.00 | 5,000.00 | 4,710.00 | 4,830.00 | 4,755.86 | 62,600 |
| 2025-12-15 | 4,850.00 | 4,850.00 | 4,590.00 | 4,740.00 | 4,667.24 | 103,000 |
| 2025-12-12 | 5,200.00 | 5,300.00 | 4,980.00 | 5,000.00 | 4,923.25 | 147,200 |
| 2025-12-11 | 5,475.00 | 5,500.00 | 4,950.00 | 5,175.00 | 5,095.56 | 324,200 |
| 2025-12-10 | 5,350.00 | 5,625.00 | 5,325.00 | 5,350.00 | 5,267.87 | 231,800 |
| 2025-12-09 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,194.02 | 25,400 |
| 2025-12-08 | 5,225.00 | 5,350.00 | 5,200.00 | 5,225.00 | 5,144.79 | 14,600 |
| 2025-12-05 | 5,300.00 | 5,600.00 | 5,200.00 | 5,225.00 | 5,144.79 | 28,700 |
| 2025-12-04 | 5,225.00 | 5,325.00 | 5,175.00 | 5,200.00 | 5,120.18 | 22,500 |
| 2025-12-03 | 5,200.00 | 5,325.00 | 5,200.00 | 5,225.00 | 5,144.79 | 17,000 |
| 2025-12-02 | 5,225.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,120.18 | 21,100 |
| 2025-12-01 | 5,250.00 | 5,350.00 | 5,225.00 | 5,225.00 | 5,144.79 | 18,900 |
| 2025-11-28 | 5,250.00 | 5,375.00 | 5,200.00 | 5,300.00 | 5,218.64 | 15,300 |
| 2025-11-27 | 5,375.00 | 5,400.00 | 5,225.00 | 5,325.00 | 5,243.26 | 34,400 |
| 2025-11-26 | 5,175.00 | 5,575.00 | 5,175.00 | 5,400.00 | 5,317.11 | 50,800 |
| 2025-11-25 | 5,225.00 | 5,350.00 | 5,150.00 | 5,175.00 | 5,095.56 | 72,900 |
| 2025-11-24 | 5,350.00 | 5,400.00 | 5,200.00 | 5,225.00 | 5,144.79 | 24,200 |
| 2025-11-21 | 5,475.00 | 5,475.00 | 5,275.00 | 5,350.00 | 5,267.87 | 28,700 |
| 2025-11-20 | 5,375.00 | 5,500.00 | 5,250.00 | 5,300.00 | 5,218.64 | 107,900 |
| 2025-11-19 | 5,675.00 | 5,975.00 | 5,225.00 | 5,275.00 | 5,194.02 | 219,100 |
| 2025-11-18 | 5,400.00 | 5,775.00 | 5,125.00 | 5,575.00 | 5,489.42 | 323,500 |
| 2025-11-17 | 6,575.00 | 6,575.00 | 5,875.00 | 5,875.00 | 5,784.81 | 649,200 |
| 2025-11-14 | 6,150.00 | 7,300.00 | 5,575.00 | 6,900.00 | 6,794.08 | 981,400 |
| 2025-11-13 | 5,175.00 | 6,225.00 | 5,075.00 | 6,225.00 | 6,129.44 | 488,400 |
| 2025-11-12 | 5,225.00 | 5,225.00 | 5,100.00 | 5,200.00 | 5,120.18 | 28,500 |
| 2025-11-11 | 5,150.00 | 5,300.00 | 5,000.00 | 5,250.00 | 5,169.41 | 41,400 |
| 2025-11-10 | 5,225.00 | 5,275.00 | 5,000.00 | 5,150.00 | 5,070.94 | 34,100 |
| 2025-11-07 | 5,250.00 | 5,325.00 | 5,150.00 | 5,200.00 | 5,120.18 | 76,800 |
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.