Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SHIP.JK stock page

Sillo Maritime Perdana Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-065,275.005,400.005,275.005,350.005,267.875,000
2025-11-055,350.005,375.005,350.005,350.005,267.8720,900
2025-11-045,225.005,450.005,225.005,375.005,292.4914,200
2025-11-035,450.005,450.005,200.005,450.005,366.3458,900
2025-10-315,250.005,550.005,100.005,450.005,366.3427,000
2025-10-305,350.005,350.005,175.005,250.005,169.417,000
2025-10-295,275.005,350.005,075.005,250.005,169.4111,300
2025-10-285,275.005,300.005,150.005,250.005,169.413,300
2025-10-275,375.005,600.005,000.005,275.005,194.02152,500
2025-10-245,525.005,550.005,200.005,300.005,218.6449,500
2025-10-235,500.005,525.005,325.005,500.005,415.5726,500
2025-10-225,700.005,700.005,325.005,500.005,415.5723,400
2025-10-216,025.006,025.005,500.005,675.005,587.8884,600
2025-10-205,200.006,500.005,150.006,050.005,957.13189,600
2025-10-175,550.005,550.005,150.005,425.005,341.7281,400
2025-10-165,375.005,500.005,150.005,500.005,415.5758,700
2025-10-155,750.005,750.005,075.005,400.005,317.11236,700
2025-10-145,925.006,000.005,075.005,750.005,661.7389,400
2025-10-136,000.006,200.005,750.005,800.005,710.9686,200
2025-10-105,750.006,075.005,525.006,000.005,907.89192,600
2025-10-095,825.006,150.005,500.005,850.005,760.20262,700
2025-10-086,400.006,400.005,725.005,750.005,661.73257,300
2025-10-076,725.006,725.006,200.006,400.006,301.75154,600
2025-10-067,000.007,150.006,675.006,725.006,621.77277,900
2025-10-036,575.007,700.006,550.007,300.007,187.941,117,200
2025-10-026,000.006,700.005,800.006,500.006,400.22259,000
2025-10-015,975.006,225.005,800.006,000.005,907.89190,700
2025-09-306,000.006,000.005,375.006,000.005,907.89518,200
2025-09-297,025.007,025.005,500.006,000.005,907.89763,100
2025-09-266,175.006,450.005,850.006,450.006,350.99942,000
2025-09-254,300.005,375.004,250.005,375.005,292.491,358,200
2025-09-244,230.004,360.004,180.004,300.004,233.9943,000
2025-09-234,120.004,320.004,010.004,180.004,115.83172,600
2025-09-224,190.004,290.004,070.004,100.004,037.0692,400
2025-09-194,040.004,100.004,020.004,060.003,997.6811,800
2025-09-184,020.004,090.004,020.004,050.003,987.8336,200
2025-09-174,190.004,190.003,950.004,020.003,958.2993,200
2025-09-164,020.004,020.003,870.004,000.003,938.6088,300
2025-09-154,110.004,280.003,950.004,000.003,938.60198,600
2025-09-124,460.004,490.003,860.004,080.004,017.37770,900
2025-09-114,570.004,600.004,450.004,540.004,470.3124,500
2025-09-104,590.004,600.004,520.004,550.004,480.155,300
2025-09-094,520.004,600.004,500.004,600.004,529.3925,000
2025-09-084,500.004,610.004,500.004,510.004,440.7712,200
2025-09-054,500.004,500.004,500.004,500.004,430.920
2025-09-044,520.004,710.004,330.004,500.004,430.9242,600
2025-09-034,440.004,730.004,440.004,500.004,430.9246,400
2025-09-024,360.004,500.004,360.004,430.004,362.007,500
2025-09-014,370.004,480.004,320.004,350.004,283.2235,800
2025-08-294,500.004,500.004,300.004,360.004,293.0741,500
2025-08-284,610.004,650.004,300.004,510.004,440.77267,800
2025-08-274,530.005,600.004,520.004,560.004,490.00592,700
2025-08-264,600.004,800.004,280.004,520.004,450.61440,400
2025-08-254,300.004,850.004,250.004,490.004,421.07207,700
2025-08-224,250.004,360.004,250.004,310.004,243.8443,200
2025-08-214,200.004,400.004,200.004,250.004,184.7633,700
2025-08-204,290.004,460.004,170.004,250.004,184.7668,200
2025-08-194,340.004,850.004,200.004,290.004,224.14188,800
2025-08-184,330.004,330.004,330.004,330.004,263.530
2025-08-154,130.004,920.004,060.004,330.004,263.53105,900
← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1935.0000 IDR
2025-06-19103.0000 IDR
2024-06-2420.0000 IDR
2023-07-0417.5000 IDR
2022-07-2917.0000 IDR
2021-08-2435.0000 IDR
2020-08-0316.0000 IDR
2019-07-0815.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.