Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,745.00 | 1,745.00 | 1,670.00 | 1,675.00 | 1,594.66 | 22,500 |
| 2025-05-14 | 1,750.00 | 1,760.00 | 1,705.00 | 1,745.00 | 1,661.31 | 24,700 |
| 2025-05-09 | 1,690.00 | 1,755.00 | 1,650.00 | 1,755.00 | 1,670.83 | 204,100 |
| 2025-05-08 | 1,800.00 | 1,805.00 | 1,525.00 | 1,690.00 | 1,608.95 | 760,700 |
| 2025-05-07 | 1,805.00 | 1,830.00 | 1,785.00 | 1,785.00 | 1,699.39 | 29,600 |
| 2025-05-06 | 1,825.00 | 1,875.00 | 1,795.00 | 1,795.00 | 1,708.91 | 90,400 |
| 2025-05-05 | 1,895.00 | 1,895.00 | 1,805.00 | 1,825.00 | 1,737.47 | 45,500 |
| 2025-05-02 | 1,695.00 | 1,910.00 | 1,670.00 | 1,780.00 | 1,694.63 | 108,800 |
| 2025-04-30 | 1,705.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,585.14 | 40,500 |
| 2025-04-29 | 1,750.00 | 1,750.00 | 1,665.00 | 1,670.00 | 1,589.90 | 57,500 |
| 2025-04-28 | 1,745.00 | 1,755.00 | 1,690.00 | 1,750.00 | 1,666.07 | 88,000 |
| 2025-04-25 | 1,650.00 | 1,790.00 | 1,650.00 | 1,690.00 | 1,608.95 | 21,900 |
| 2025-04-24 | 1,700.00 | 1,795.00 | 1,620.00 | 1,660.00 | 1,580.38 | 32,300 |
| 2025-04-23 | 1,715.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,618.47 | 33,200 |
| 2025-04-22 | 1,700.00 | 1,810.00 | 1,700.00 | 1,720.00 | 1,637.51 | 35,100 |
| 2025-04-21 | 1,900.00 | 1,900.00 | 1,680.00 | 1,705.00 | 1,623.23 | 62,300 |
| 2025-04-17 | 1,795.00 | 1,795.00 | 1,695.00 | 1,745.00 | 1,661.31 | 8,900 |
| 2025-04-16 | 1,780.00 | 1,890.00 | 1,725.00 | 1,795.00 | 1,708.91 | 17,400 |
| 2025-04-15 | 1,750.00 | 1,950.00 | 1,720.00 | 1,760.00 | 1,675.59 | 139,000 |
| 2025-04-14 | 1,560.00 | 1,850.00 | 1,560.00 | 1,715.00 | 1,632.75 | 562,300 |
| 2025-04-11 | 1,735.00 | 1,760.00 | 1,540.00 | 1,540.00 | 1,466.14 | 111,700 |
| 2025-04-10 | 1,750.00 | 1,775.00 | 1,730.00 | 1,770.00 | 1,685.11 | 73,400 |
| 2025-04-09 | 1,710.00 | 1,775.00 | 1,620.00 | 1,720.00 | 1,637.51 | 57,900 |
| 2025-04-08 | 1,640.00 | 1,670.00 | 1,600.00 | 1,670.00 | 1,589.90 | 36,600 |
| 2025-03-27 | 1,605.00 | 1,815.00 | 1,560.00 | 1,700.00 | 1,618.47 | 1,429,700 |
| 2025-03-26 | 1,490.00 | 1,590.00 | 1,480.00 | 1,560.00 | 1,485.18 | 100,200 |
| 2025-03-25 | 1,550.00 | 1,595.00 | 1,480.00 | 1,510.00 | 1,437.58 | 83,300 |
| 2025-03-24 | 1,510.00 | 1,575.00 | 1,480.00 | 1,525.00 | 1,451.86 | 105,300 |
| 2025-03-21 | 1,490.00 | 1,650.00 | 1,490.00 | 1,500.00 | 1,428.06 | 380,400 |
| 2025-03-20 | 1,495.00 | 1,695.00 | 1,425.00 | 1,485.00 | 1,413.78 | 504,500 |
| 2025-03-19 | 1,365.00 | 1,620.00 | 1,355.00 | 1,500.00 | 1,428.06 | 2,438,800 |
| 2025-03-18 | 1,275.00 | 1,395.00 | 1,275.00 | 1,365.00 | 1,299.53 | 176,700 |
| 2025-03-17 | 1,300.00 | 1,345.00 | 1,205.00 | 1,320.00 | 1,256.69 | 186,500 |
| 2025-03-14 | 1,305.00 | 1,390.00 | 1,150.00 | 1,290.00 | 1,228.13 | 493,700 |
| 2025-03-13 | 1,230.00 | 1,460.00 | 1,230.00 | 1,300.00 | 1,237.65 | 882,200 |
| 2025-03-12 | 1,100.00 | 1,375.00 | 1,100.00 | 1,190.00 | 1,132.93 | 23,711,100 |
| 2025-03-11 | 1,045.00 | 1,185.00 | 1,045.00 | 1,100.00 | 1,047.24 | 52,200 |
| 2025-03-10 | 1,045.00 | 1,085.00 | 1,005.00 | 1,035.00 | 985.36 | 5,100 |
| 2025-03-07 | 1,020.00 | 1,110.00 | 1,015.00 | 1,040.00 | 990.12 | 30,800 |
| 2025-03-06 | 1,025.00 | 1,095.00 | 1,000.00 | 1,030.00 | 980.60 | 8,400 |
| 2025-03-05 | 1,005.00 | 1,070.00 | 1,005.00 | 1,020.00 | 971.08 | 5,800 |
| 2025-03-04 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 971.08 | 5,300 |
| 2025-03-03 | 1,065.00 | 1,065.00 | 1,030.00 | 1,040.00 | 990.12 | 8,900 |
| 2025-02-28 | 1,095.00 | 1,175.00 | 1,050.00 | 1,060.00 | 1,009.16 | 81,200 |
| 2025-02-27 | 1,055.00 | 1,095.00 | 1,015.00 | 1,075.00 | 1,023.44 | 48,800 |
| 2025-02-26 | 1,000.00 | 1,050.00 | 985.00 | 1,010.00 | 961.56 | 8,000 |
| 2025-02-25 | 1,000.00 | 1,050.00 | 765.00 | 1,000.00 | 952.04 | 24,500 |
| 2025-02-24 | 1,010.00 | 1,055.00 | 985.00 | 1,000.00 | 952.04 | 12,100 |
| 2025-02-21 | 965.00 | 1,100.00 | 960.00 | 1,010.00 | 961.56 | 95,700 |
| 2025-02-20 | 940.00 | 955.00 | 935.00 | 940.00 | 894.92 | 10,700 |
| 2025-02-19 | 945.00 | 985.00 | 945.00 | 950.00 | 904.44 | 800 |
| 2025-02-18 | 970.00 | 975.00 | 940.00 | 970.00 | 923.48 | 3,000 |
| 2025-02-17 | 950.00 | 980.00 | 930.00 | 970.00 | 923.48 | 14,300 |
| 2025-02-14 | 980.00 | 985.00 | 940.00 | 980.00 | 933.00 | 12,200 |
| 2025-02-13 | 980.00 | 995.00 | 935.00 | 980.00 | 933.00 | 18,000 |
| 2025-02-12 | 1,015.00 | 1,100.00 | 970.00 | 980.00 | 933.00 | 27,900 |
| 2025-02-11 | 1,215.00 | 1,215.00 | 930.00 | 1,015.00 | 966.32 | 309,600 |
| 2025-02-10 | 890.00 | 975.00 | 890.00 | 975.00 | 928.24 | 40,100 |
| 2025-02-07 | 950.00 | 950.00 | 780.00 | 780.00 | 742.59 | 4,500 |
| 2025-02-06 | 980.00 | 980.00 | 930.00 | 970.00 | 923.48 | 2,800 |
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.