Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,205.00 | 1,205.00 | 1,130.00 | 1,205.00 | 1,147.21 | 5,100 |
| 2024-10-31 | 1,200.00 | 1,210.00 | 1,125.00 | 1,205.00 | 1,147.21 | 25,300 |
| 2024-10-30 | 1,150.00 | 1,350.00 | 1,140.00 | 1,160.00 | 1,104.36 | 51,400 |
| 2024-10-29 | 1,240.00 | 1,400.00 | 1,075.00 | 1,130.00 | 1,075.80 | 277,300 |
| 2024-10-28 | 1,230.00 | 1,270.00 | 1,130.00 | 1,130.00 | 1,075.80 | 27,300 |
| 2024-10-25 | 1,350.00 | 1,365.00 | 1,230.00 | 1,230.00 | 1,171.01 | 160,400 |
| 2024-10-24 | 1,370.00 | 1,440.00 | 1,235.00 | 1,370.00 | 1,304.29 | 115,000 |
| 2024-10-23 | 1,385.00 | 1,385.00 | 1,240.00 | 1,375.00 | 1,309.05 | 64,600 |
| 2024-10-22 | 1,350.00 | 1,400.00 | 1,340.00 | 1,385.00 | 1,318.57 | 206,300 |
| 2024-10-21 | 1,320.00 | 1,390.00 | 1,250.00 | 1,350.00 | 1,285.25 | 30,200 |
| 2024-10-18 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,251.93 | 0 |
| 2024-10-17 | 1,290.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,251.93 | 21,700 |
| 2024-10-16 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,251.93 | 600 |
| 2024-10-15 | 1,305.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,256.69 | 1,000 |
| 2024-10-14 | 1,320.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,256.69 | 18,200 |
| 2024-10-11 | 1,300.00 | 1,330.00 | 1,205.00 | 1,320.00 | 1,256.69 | 10,300 |
| 2024-10-10 | 1,315.00 | 1,400.00 | 1,270.00 | 1,340.00 | 1,275.73 | 400,600 |
| 2024-10-09 | 1,385.00 | 1,395.00 | 1,340.00 | 1,340.00 | 1,275.73 | 269,000 |
| 2024-10-08 | 1,340.00 | 1,400.00 | 1,330.00 | 1,370.00 | 1,304.29 | 25,900 |
| 2024-10-07 | 1,345.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,294.77 | 7,200 |
| 2024-10-04 | 1,395.00 | 1,400.00 | 1,305.00 | 1,380.00 | 1,313.81 | 8,400 |
| 2024-10-03 | 1,375.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,328.09 | 73,200 |
| 2024-10-02 | 1,390.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,347.13 | 3,500 |
| 2024-10-01 | 1,415.00 | 1,430.00 | 1,370.00 | 1,410.00 | 1,342.37 | 11,900 |
| 2024-09-30 | 1,280.00 | 1,550.00 | 1,280.00 | 1,405.00 | 1,337.61 | 209,100 |
| 2024-09-27 | 1,285.00 | 1,325.00 | 1,280.00 | 1,325.00 | 1,261.45 | 3,600 |
| 2024-09-26 | 1,280.00 | 1,330.00 | 1,270.00 | 1,325.00 | 1,261.45 | 13,600 |
| 2024-09-25 | 1,295.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,270.97 | 2,600 |
| 2024-09-24 | 1,315.00 | 1,345.00 | 1,265.00 | 1,340.00 | 1,275.73 | 8,100 |
| 2024-09-23 | 1,360.00 | 1,360.00 | 1,265.00 | 1,350.00 | 1,285.25 | 8,500 |
| 2024-09-20 | 1,370.00 | 1,495.00 | 1,230.00 | 1,360.00 | 1,294.77 | 54,000 |
| 2024-09-19 | 1,130.00 | 1,390.00 | 1,130.00 | 1,370.00 | 1,304.29 | 102,000 |
| 2024-09-18 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,104.36 | 500 |
| 2024-09-17 | 1,110.00 | 1,200.00 | 1,000.00 | 1,120.00 | 1,066.28 | 22,400 |
| 2024-09-13 | 1,005.00 | 1,175.00 | 1,005.00 | 1,120.00 | 1,066.28 | 25,000 |
| 2024-09-12 | 985.00 | 1,050.00 | 965.00 | 1,045.00 | 994.88 | 4,600 |
| 2024-09-11 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 942.52 | 400 |
| 2024-09-10 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 942.52 | 8,600 |
| 2024-09-09 | 985.00 | 1,050.00 | 985.00 | 1,050.00 | 999.64 | 2,700 |
| 2024-09-06 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 990.12 | 0 |
| 2024-09-05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 990.12 | 2,000 |
| 2024-09-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 999.64 | 100 |
| 2024-09-03 | 1,060.00 | 1,060.00 | 990.00 | 1,050.00 | 999.64 | 800 |
| 2024-09-02 | 995.00 | 1,045.00 | 995.00 | 1,045.00 | 994.88 | 200 |
| 2024-08-30 | 1,050.00 | 1,085.00 | 1,040.00 | 1,040.00 | 990.12 | 700 |
| 2024-08-29 | 990.00 | 990.00 | 990.00 | 990.00 | 942.52 | 88,800 |
| 2024-08-28 | 990.00 | 990.00 | 990.00 | 990.00 | 942.52 | 0 |
| 2024-08-27 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 942.52 | 800 |
| 2024-08-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 999.64 | 100 |
| 2024-08-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 990.12 | 200 |
| 2024-08-22 | 1,005.00 | 1,040.00 | 995.00 | 1,040.00 | 990.12 | 23,400 |
| 2024-08-21 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 956.80 | 1,400 |
| 2024-08-20 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 966.32 | 100 |
| 2024-08-19 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 966.32 | 200 |
| 2024-08-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 952.04 | 200 |
| 2024-08-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 952.04 | 4,300 |
| 2024-08-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 952.04 | 500 |
| 2024-08-13 | 950.00 | 1,010.00 | 950.00 | 1,010.00 | 961.56 | 1,500 |
| 2024-08-12 | 1,050.00 | 1,100.00 | 980.00 | 980.00 | 933.00 | 6,100 |
| 2024-08-09 | 970.00 | 970.00 | 970.00 | 970.00 | 923.48 | 0 |
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.