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
2025-08-144,080.004,350.004,080.004,140.004,076.45127,300
2025-08-134,090.004,150.004,070.004,070.004,007.5225,100
2025-08-124,040.004,150.004,040.004,090.004,027.2133,600
2025-08-114,070.004,290.004,040.004,050.003,987.8351,500
2025-08-083,930.004,390.003,930.004,060.003,997.68111,100
2025-08-073,550.004,400.003,550.003,900.003,840.13331,800
2025-08-063,380.003,640.003,380.003,540.003,485.66467,100
2025-08-053,330.003,400.003,330.003,380.003,328.1156,900
2025-08-043,170.003,450.003,160.003,270.003,219.80295,000
2025-08-012,990.003,200.002,910.003,140.003,091.80219,300
2025-07-312,990.003,100.002,980.002,990.002,944.1097,500
2025-07-302,920.002,990.002,900.002,970.002,924.4128,600
2025-07-292,980.003,000.002,920.002,980.002,934.2520,600
2025-07-282,900.003,000.002,850.002,980.002,934.2519,900
2025-07-252,950.002,950.002,880.002,950.002,904.719,500
2025-07-242,920.003,010.002,900.002,950.002,904.7181,400
2025-07-232,970.002,980.002,930.002,940.002,894.87190,000
2025-07-223,060.003,080.002,990.003,030.002,983.4962,700
2025-07-213,250.003,250.002,840.003,030.002,983.493,489,900
2025-07-183,010.003,200.003,010.003,190.003,141.03261,600
2025-07-173,000.003,110.003,000.003,050.003,003.1832,300
2025-07-163,080.003,300.002,970.003,000.002,953.95182,500
2025-07-153,190.003,190.003,060.003,120.003,072.1179,500
2025-07-143,110.003,190.003,010.003,190.003,141.0344,700
2025-07-113,230.003,230.003,150.003,190.003,141.0340,700
2025-07-103,390.003,390.003,200.003,240.003,190.26171,600
2025-07-093,330.003,850.003,200.003,360.003,308.421,126,700
2025-07-083,100.003,500.003,100.003,330.003,278.88184,400
2025-07-073,090.003,190.003,090.003,090.003,042.5763,500
2025-07-042,960.003,200.002,950.003,160.003,111.49145,900
2025-07-032,850.003,600.002,850.003,170.003,121.34153,700
2025-07-022,880.002,920.002,810.002,920.002,875.1868,500
2025-07-012,910.002,930.002,840.002,930.002,885.0218,600
2025-06-302,950.002,950.002,820.002,910.002,865.3322,700
2025-06-262,920.002,990.002,820.002,950.002,904.71118,800
2025-06-252,850.002,990.002,850.002,920.002,875.1832,400
2025-06-242,960.003,000.002,780.003,000.002,953.95117,200
2025-06-233,010.003,010.002,910.002,960.002,914.5641,500
2025-06-203,080.003,080.003,000.003,010.002,963.7995,600
2025-06-193,050.003,180.002,950.003,070.003,022.8789,800
2025-06-183,140.003,250.003,050.003,110.002,960.84188,400
2025-06-173,260.003,260.003,050.003,160.003,008.44223,700
2025-06-162,900.003,250.002,810.003,250.003,094.13200,800
2025-06-133,220.003,240.003,190.003,190.003,037.00200,700
2025-06-123,200.003,600.003,190.003,190.003,037.00651,000
2025-06-113,200.003,200.003,200.003,200.003,046.520
2025-06-102,840.003,300.002,840.003,200.003,046.52961,500
2025-06-052,320.002,850.002,300.002,800.002,665.71218,500
2025-06-042,100.002,330.002,100.002,300.002,189.69134,600
2025-06-032,220.002,220.002,110.002,110.002,008.80264,800
2025-06-022,170.002,400.002,060.002,220.002,113.53436,400
2025-05-282,180.002,190.002,010.002,170.002,065.92129,600
2025-05-272,090.002,460.002,010.002,140.002,037.36105,900
2025-05-262,150.002,300.001,900.002,070.001,970.72391,400
2025-05-232,150.002,300.001,900.002,110.002,008.80833,300
2025-05-221,760.001,900.001,735.001,890.001,799.35203,100
2025-05-211,685.001,780.001,685.001,730.001,647.0315,800
2025-05-201,720.001,790.001,670.001,745.001,661.3127,700
2025-05-191,750.001,895.001,680.001,720.001,637.5193,400
2025-05-161,675.001,750.001,675.001,750.001,666.0752,700
← NewerPage 6 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.