Siloam International Hospitals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,800.00 | 1,855.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1,668,600 |
| 2026-10-16 | 1,830.00 | 1,845.00 | 1,595.00 | 1,745.00 | 1,745.00 | 1,694,800 |
| 2026-10-15 | 1,905.00 | 1,905.00 | 1,855.00 | 1,875.00 | 1,875.00 | 888,000 |
| 2026-10-14 | 1,905.00 | 1,915.00 | 1,880.00 | 1,905.00 | 1,905.00 | 570,100 |
| 2026-10-13 | 1,900.00 | 1,915.00 | 1,890.00 | 1,905.00 | 1,905.00 | 1,056,000 |
| 2026-10-12 | 1,910.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 664,000 |
| 2026-10-09 | 1,900.00 | 1,915.00 | 1,880.00 | 1,905.00 | 1,905.00 | 803,400 |
| 2026-10-08 | 1,920.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,905.00 | 625,900 |
| 2026-10-07 | 1,930.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,920.00 | 700,200 |
| 2026-10-06 | 1,940.00 | 1,945.00 | 1,900.00 | 1,905.00 | 1,905.00 | 1,527,400 |
| 2026-10-05 | 2,000.00 | 2,000.00 | 1,925.00 | 1,940.00 | 1,940.00 | 985,700 |
| 2026-10-02 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | 82,900 |
| 2026-10-01 | 2,060.00 | 2,080.00 | 1,990.00 | 2,030.00 | 2,030.00 | 700,100 |
| 2026-09-30 | 2,020.00 | 2,060.00 | 2,020.00 | 2,050.00 | 2,050.00 | 2,864,700 |
| 2026-09-29 | 1,985.00 | 2,060.00 | 1,955.00 | 2,010.00 | 2,010.00 | 2,430,000 |
| 2026-09-28 | 1,945.00 | 1,995.00 | 1,945.00 | 1,975.00 | 1,975.00 | 1,096,800 |
| 2026-09-25 | 2,110.00 | 2,140.00 | 1,925.00 | 1,945.00 | 1,945.00 | 1,131,000 |
| 2026-09-24 | 2,090.00 | 2,090.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2,349,100 |
| 2026-09-23 | 2,090.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | 1,261,800 |
| 2026-09-22 | 2,070.00 | 2,090.00 | 2,050.00 | 2,080.00 | 2,080.00 | 3,250,100 |
| 2026-09-21 | 1,960.00 | 2,060.00 | 1,955.00 | 2,060.00 | 2,060.00 | 4,045,400 |
| 2026-09-18 | 2,000.00 | 2,060.00 | 1,960.00 | 1,960.00 | 1,960.00 | 11,637,400 |
| 2026-09-17 | 2,000.00 | 2,020.00 | 1,995.00 | 1,995.00 | 1,995.00 | 617,800 |
| 2026-09-16 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 285,000 |
| 2026-09-15 | 2,010.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,010.00 | 983,700 |
| 2026-09-14 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 368,000 |
| 2026-09-11 | 2,040.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | 613,600 |
| 2026-09-10 | 2,090.00 | 2,100.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1,157,000 |
| 2026-09-09 | 2,170.00 | 2,180.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,513,900 |
| 2026-09-08 | 2,240.00 | 2,240.00 | 2,100.00 | 2,160.00 | 2,160.00 | 684,200 |
| 2026-09-07 | 2,200.00 | 2,350.00 | 2,200.00 | 2,230.00 | 2,230.00 | 842,000 |
| 2026-09-04 | 2,160.00 | 2,170.00 | 2,060.00 | 2,140.00 | 2,140.00 | 201,200 |
| 2026-09-03 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | 217,200 |
| 2026-09-02 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 212,700 |
| 2026-09-01 | 2,160.00 | 2,170.00 | 2,110.00 | 2,130.00 | 2,130.00 | 236,600 |
| 2026-08-31 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 86,300 |
| 2026-08-28 | 2,200.00 | 2,200.00 | 2,120.00 | 2,140.00 | 2,140.00 | 352,600 |
| 2026-08-27 | 2,260.00 | 2,280.00 | 2,150.00 | 2,200.00 | 2,200.00 | 743,400 |
| 2026-08-26 | 2,210.00 | 2,220.00 | 2,210.00 | 2,210.00 | 2,210.00 | 189,900 |
| 2026-08-25 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0 |
| 2026-08-24 | 2,230.00 | 2,260.00 | 2,200.00 | 2,210.00 | 2,210.00 | 630,200 |
| 2026-08-21 | 2,300.00 | 2,330.00 | 2,280.00 | 2,300.00 | 2,300.00 | 80,000 |
| 2026-08-20 | 2,350.00 | 2,370.00 | 2,290.00 | 2,290.00 | 2,290.00 | 267,500 |
| 2026-08-19 | 2,290.00 | 2,380.00 | 2,290.00 | 2,340.00 | 2,340.00 | 181,300 |
| 2026-08-18 | 2,380.00 | 2,400.00 | 2,190.00 | 2,290.00 | 2,290.00 | 525,300 |
| 2026-08-17 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 |
| 2026-08-14 | 2,330.00 | 2,330.00 | 2,210.00 | 2,220.00 | 2,220.00 | 286,600 |
| 2026-08-13 | 2,400.00 | 2,410.00 | 2,270.00 | 2,320.00 | 2,320.00 | 932,200 |
| 2026-08-12 | 2,400.00 | 2,410.00 | 2,310.00 | 2,400.00 | 2,400.00 | 1,853,400 |
| 2026-08-11 | 2,360.00 | 2,410.00 | 2,290.00 | 2,400.00 | 2,400.00 | 784,500 |
| 2026-08-10 | 2,380.00 | 2,430.00 | 2,270.00 | 2,360.00 | 2,360.00 | 1,111,600 |
| 2026-08-07 | 2,320.00 | 2,380.00 | 2,280.00 | 2,380.00 | 2,380.00 | 1,027,200 |
| 2026-08-06 | 2,320.00 | 2,320.00 | 2,290.00 | 2,320.00 | 2,320.00 | 111,100 |
| 2026-08-05 | 2,320.00 | 2,350.00 | 2,270.00 | 2,320.00 | 2,320.00 | 208,300 |
| 2026-08-04 | 2,350.00 | 2,350.00 | 2,260.00 | 2,320.00 | 2,320.00 | 162,800 |
| 2026-08-03 | 2,200.00 | 2,410.00 | 2,200.00 | 2,350.00 | 2,350.00 | 2,476,400 |
| 2026-07-31 | 2,060.00 | 2,220.00 | 2,060.00 | 2,200.00 | 2,200.00 | 840,300 |
| 2026-07-30 | 2,020.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 171,600 |
| 2026-07-29 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 126,200 |
| 2026-07-28 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 35,300 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-10 | 20.0000 IDR |
| 2023-06-07 | 19.6700 IDR |
| 2022-06-10 | 19.3000 IDR |
| 2021-05-07 | 139.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.