Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 950.00 | 970.00 | 950.00 | 970.00 | 923.48 | 2,600 |
| 2025-02-04 | 940.00 | 965.00 | 940.00 | 965.00 | 918.72 | 200 |
| 2025-02-03 | 945.00 | 945.00 | 945.00 | 945.00 | 899.68 | 700 |
| 2025-01-31 | 970.00 | 970.00 | 945.00 | 945.00 | 899.68 | 1,900 |
| 2025-01-30 | 955.00 | 955.00 | 925.00 | 925.00 | 880.64 | 14,600 |
| 2025-01-24 | 950.00 | 950.00 | 945.00 | 950.00 | 904.44 | 6,700 |
| 2025-01-23 | 940.00 | 970.00 | 940.00 | 950.00 | 904.44 | 400 |
| 2025-01-22 | 950.00 | 970.00 | 935.00 | 970.00 | 923.48 | 32,700 |
| 2025-01-21 | 980.00 | 980.00 | 900.00 | 940.00 | 894.92 | 81,600 |
| 2025-01-20 | 995.00 | 1,010.00 | 980.00 | 1,010.00 | 961.56 | 1,900 |
| 2025-01-17 | 1,000.00 | 1,045.00 | 995.00 | 995.00 | 947.28 | 47,600 |
| 2025-01-16 | 985.00 | 990.00 | 980.00 | 990.00 | 942.52 | 6,100 |
| 2025-01-15 | 950.00 | 985.00 | 945.00 | 985.00 | 937.76 | 11,500 |
| 2025-01-14 | 970.00 | 970.00 | 950.00 | 950.00 | 904.44 | 17,000 |
| 2025-01-13 | 1,015.00 | 1,015.00 | 970.00 | 970.00 | 923.48 | 8,800 |
| 2025-01-10 | 925.00 | 1,000.00 | 900.00 | 1,000.00 | 952.04 | 90,600 |
| 2025-01-09 | 940.00 | 940.00 | 915.00 | 920.00 | 875.88 | 10,400 |
| 2025-01-08 | 945.00 | 955.00 | 915.00 | 940.00 | 894.92 | 11,200 |
| 2025-01-07 | 975.00 | 975.00 | 955.00 | 955.00 | 909.20 | 1,600 |
| 2025-01-06 | 1,000.00 | 1,000.00 | 960.00 | 975.00 | 928.24 | 8,600 |
| 2025-01-03 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 952.04 | 1,700 |
| 2025-01-02 | 1,010.00 | 1,010.00 | 980.00 | 1,010.00 | 961.56 | 22,100 |
| 2024-12-30 | 955.00 | 1,010.00 | 955.00 | 1,010.00 | 961.56 | 5,000 |
| 2024-12-27 | 985.00 | 985.00 | 915.00 | 975.00 | 928.24 | 45,600 |
| 2024-12-24 | 1,020.00 | 1,050.00 | 985.00 | 985.00 | 937.76 | 37,300 |
| 2024-12-23 | 1,025.00 | 1,055.00 | 1,020.00 | 1,055.00 | 1,004.40 | 20,300 |
| 2024-12-20 | 1,020.00 | 1,065.00 | 1,020.00 | 1,025.00 | 975.84 | 400 |
| 2024-12-19 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 971.08 | 20,000 |
| 2024-12-18 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 980.60 | 56,500 |
| 2024-12-17 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 980.60 | 20,300 |
| 2024-12-16 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 980.60 | 55,500 |
| 2024-12-13 | 1,070.00 | 1,070.00 | 1,035.00 | 1,035.00 | 985.36 | 19,900 |
| 2024-12-12 | 1,095.00 | 1,095.00 | 1,030.00 | 1,050.00 | 999.64 | 120,500 |
| 2024-12-11 | 1,195.00 | 1,195.00 | 970.00 | 1,050.00 | 999.64 | 619,700 |
| 2024-12-10 | 1,175.00 | 1,350.00 | 1,160.00 | 1,195.00 | 1,137.69 | 67,200 |
| 2024-12-09 | 1,150.00 | 1,190.00 | 1,100.00 | 1,180.00 | 1,123.41 | 4,300 |
| 2024-12-06 | 1,180.00 | 1,190.00 | 1,145.00 | 1,175.00 | 1,118.65 | 93,700 |
| 2024-12-05 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,123.41 | 91,800 |
| 2024-12-04 | 1,180.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,132.93 | 8,900 |
| 2024-12-03 | 1,155.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,123.41 | 2,300 |
| 2024-12-02 | 1,160.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,123.41 | 4,500 |
| 2024-11-29 | 1,180.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,128.17 | 9,400 |
| 2024-11-28 | 1,195.00 | 1,195.00 | 1,070.00 | 1,185.00 | 1,128.17 | 23,800 |
| 2024-11-26 | 1,185.00 | 1,220.00 | 1,170.00 | 1,185.00 | 1,128.17 | 7,800 |
| 2024-11-25 | 1,160.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,132.93 | 9,900 |
| 2024-11-22 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,142.45 | 1,100 |
| 2024-11-21 | 1,165.00 | 1,210.00 | 1,165.00 | 1,200.00 | 1,142.45 | 3,400 |
| 2024-11-20 | 1,135.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,109.12 | 10,300 |
| 2024-11-19 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,085.32 | 0 |
| 2024-11-18 | 1,140.00 | 1,190.00 | 1,050.00 | 1,140.00 | 1,085.32 | 55,000 |
| 2024-11-15 | 1,170.00 | 1,220.00 | 1,070.00 | 1,170.00 | 1,113.89 | 208,000 |
| 2024-11-14 | 1,180.00 | 1,235.00 | 1,135.00 | 1,170.00 | 1,113.89 | 24,800 |
| 2024-11-13 | 1,170.00 | 1,230.00 | 1,150.00 | 1,175.00 | 1,118.65 | 20,500 |
| 2024-11-12 | 1,195.00 | 1,340.00 | 1,135.00 | 1,185.00 | 1,128.17 | 89,200 |
| 2024-11-11 | 1,195.00 | 1,285.00 | 1,180.00 | 1,230.00 | 1,171.01 | 21,900 |
| 2024-11-08 | 1,270.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,171.01 | 10,100 |
| 2024-11-07 | 1,295.00 | 1,340.00 | 1,160.00 | 1,220.00 | 1,161.49 | 140,600 |
| 2024-11-06 | 1,225.00 | 1,240.00 | 1,180.00 | 1,230.00 | 1,171.01 | 24,300 |
| 2024-11-05 | 1,200.00 | 1,350.00 | 1,200.00 | 1,250.00 | 1,190.05 | 99,000 |
| 2024-11-04 | 1,200.00 | 1,205.00 | 1,170.00 | 1,195.00 | 1,137.69 | 16,200 |
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.