Siloam International Hospitals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,945.00 | 1,985.00 | 1,890.00 | 1,915.00 | 1,899.98 | 6,764,200 |
| 2023-08-03 | 1,900.00 | 1,960.00 | 1,875.00 | 1,945.00 | 1,929.75 | 3,826,200 |
| 2023-08-02 | 1,860.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,885.10 | 5,022,300 |
| 2023-08-01 | 1,950.00 | 1,960.00 | 1,860.00 | 1,860.00 | 1,845.41 | 5,027,700 |
| 2023-07-31 | 1,970.00 | 1,980.00 | 1,935.00 | 1,950.00 | 1,934.71 | 3,577,000 |
| 2023-07-28 | 1,975.00 | 1,995.00 | 1,945.00 | 1,960.00 | 1,944.63 | 3,298,000 |
| 2023-07-27 | 1,950.00 | 1,995.00 | 1,930.00 | 1,975.00 | 1,959.51 | 5,570,100 |
| 2023-07-26 | 1,990.00 | 2,020.00 | 1,920.00 | 1,950.00 | 1,934.71 | 15,182,300 |
| 2023-07-25 | 1,870.00 | 2,020.00 | 1,870.00 | 1,985.00 | 1,969.43 | 13,009,100 |
| 2023-07-24 | 1,900.00 | 1,915.00 | 1,855.00 | 1,870.00 | 1,855.33 | 3,133,900 |
| 2023-07-21 | 1,895.00 | 1,905.00 | 1,850.00 | 1,890.00 | 1,875.18 | 1,878,700 |
| 2023-07-20 | 1,850.00 | 1,915.00 | 1,830.00 | 1,895.00 | 1,880.14 | 6,525,200 |
| 2023-07-18 | 1,865.00 | 1,870.00 | 1,820.00 | 1,850.00 | 1,835.49 | 4,873,900 |
| 2023-07-17 | 1,900.00 | 1,920.00 | 1,855.00 | 1,860.00 | 1,845.41 | 3,960,500 |
| 2023-07-14 | 1,945.00 | 1,960.00 | 1,845.00 | 1,900.00 | 1,885.10 | 5,063,700 |
| 2023-07-13 | 1,910.00 | 1,975.00 | 1,910.00 | 1,940.00 | 1,924.78 | 4,412,500 |
| 2023-07-12 | 2,010.00 | 2,010.00 | 1,910.00 | 1,910.00 | 1,895.02 | 6,502,900 |
| 2023-07-11 | 1,840.00 | 2,050.00 | 1,820.00 | 2,000.00 | 1,984.31 | 18,006,300 |
| 2023-07-10 | 1,835.00 | 1,860.00 | 1,800.00 | 1,820.00 | 1,805.73 | 4,513,000 |
| 2023-07-07 | 1,820.00 | 1,855.00 | 1,795.00 | 1,825.00 | 1,810.69 | 8,785,200 |
| 2023-07-06 | 1,805.00 | 1,830.00 | 1,750.00 | 1,820.00 | 1,805.73 | 11,188,800 |
| 2023-07-05 | 1,820.00 | 1,840.00 | 1,775.00 | 1,800.00 | 1,785.88 | 6,387,000 |
| 2023-07-04 | 1,880.00 | 1,890.00 | 1,800.00 | 1,820.00 | 1,805.73 | 6,908,700 |
| 2023-07-03 | 1,875.00 | 1,890.00 | 1,845.00 | 1,865.00 | 1,850.37 | 1,501,300 |
| 2023-06-27 | 1,825.00 | 1,880.00 | 1,825.00 | 1,875.00 | 1,860.29 | 1,928,700 |
| 2023-06-26 | 1,890.00 | 1,890.00 | 1,795.00 | 1,825.00 | 1,810.69 | 8,444,000 |
| 2023-06-23 | 1,920.00 | 1,925.00 | 1,840.00 | 1,890.00 | 1,875.18 | 2,459,200 |
| 2023-06-22 | 1,935.00 | 1,945.00 | 1,860.00 | 1,920.00 | 1,904.94 | 2,717,900 |
| 2023-06-21 | 1,900.00 | 1,980.00 | 1,895.00 | 1,935.00 | 1,919.82 | 3,032,600 |
| 2023-06-20 | 2,030.00 | 2,070.00 | 1,895.00 | 1,930.00 | 1,914.86 | 4,482,600 |
| 2023-06-19 | 1,970.00 | 2,070.00 | 1,945.00 | 2,030.00 | 2,014.08 | 3,628,700 |
| 2023-06-16 | 1,910.00 | 2,040.00 | 1,890.00 | 1,970.00 | 1,954.55 | 10,271,000 |
| 2023-06-15 | 1,960.00 | 1,970.00 | 1,890.00 | 1,920.00 | 1,904.94 | 4,709,200 |
| 2023-06-14 | 2,110.00 | 2,170.00 | 1,925.00 | 1,960.00 | 1,944.63 | 18,740,800 |
| 2023-06-13 | 2,220.00 | 2,240.00 | 2,040.00 | 2,130.00 | 2,113.29 | 10,618,900 |
| 2023-06-12 | 2,000.00 | 2,260.00 | 2,000.00 | 2,210.00 | 2,192.67 | 23,073,200 |
| 2023-06-09 | 2,040.00 | 2,120.00 | 1,995.00 | 2,010.00 | 1,994.24 | 22,620,000 |
| 2023-06-08 | 1,905.00 | 2,090.00 | 1,900.00 | 2,040.00 | 2,024.00 | 25,214,600 |
| 2023-06-07 | 1,785.00 | 1,925.00 | 1,780.00 | 1,900.00 | 1,885.10 | 35,890,800 |
| 2023-06-06 | 1,720.00 | 1,845.00 | 1,680.00 | 1,785.00 | 1,751.48 | 36,513,200 |
| 2023-06-05 | 1,660.00 | 1,750.00 | 1,640.00 | 1,700.00 | 1,668.08 | 16,401,300 |
| 2023-05-31 | 1,600.00 | 1,665.00 | 1,600.00 | 1,650.00 | 1,619.02 | 32,981,300 |
| 2023-05-30 | 1,610.00 | 1,630.00 | 1,580.00 | 1,605.00 | 1,574.86 | 4,995,000 |
| 2023-05-29 | 1,535.00 | 1,625.00 | 1,535.00 | 1,610.00 | 1,579.77 | 9,978,300 |
| 2023-05-26 | 1,515.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,501.27 | 6,051,000 |
| 2023-05-25 | 1,540.00 | 1,580.00 | 1,505.00 | 1,510.00 | 1,481.65 | 2,071,100 |
| 2023-05-24 | 1,540.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,501.27 | 1,055,300 |
| 2023-05-23 | 1,560.00 | 1,590.00 | 1,515.00 | 1,525.00 | 1,496.37 | 1,016,800 |
| 2023-05-22 | 1,520.00 | 1,600.00 | 1,510.00 | 1,560.00 | 1,530.71 | 886,800 |
| 2023-05-19 | 1,600.00 | 1,605.00 | 1,520.00 | 1,520.00 | 1,491.46 | 6,814,200 |
| 2023-05-17 | 1,620.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,574.86 | 1,583,600 |
| 2023-05-16 | 1,630.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,589.58 | 401,200 |
| 2023-05-15 | 1,620.00 | 1,655.00 | 1,605.00 | 1,630.00 | 1,599.39 | 556,400 |
| 2023-05-12 | 1,655.00 | 1,675.00 | 1,605.00 | 1,620.00 | 1,589.58 | 3,616,800 |
| 2023-05-11 | 1,650.00 | 1,695.00 | 1,625.00 | 1,690.00 | 1,658.27 | 550,000 |
| 2023-05-10 | 1,670.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,619.02 | 1,635,500 |
| 2023-05-09 | 1,655.00 | 1,695.00 | 1,650.00 | 1,685.00 | 1,653.36 | 971,800 |
| 2023-05-08 | 1,655.00 | 1,675.00 | 1,625.00 | 1,645.00 | 1,614.11 | 1,341,500 |
| 2023-05-05 | 1,650.00 | 1,700.00 | 1,635.00 | 1,645.00 | 1,614.11 | 3,000,500 |
| 2023-05-04 | 1,715.00 | 1,715.00 | 1,650.00 | 1,655.00 | 1,623.93 | 1,647,200 |
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.