Siloam International Hospitals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,720.00 | 1,720.00 | 1,680.00 | 1,710.00 | 1,677.89 | 448,300 |
| 2023-05-02 | 1,730.00 | 1,745.00 | 1,675.00 | 1,710.00 | 1,677.89 | 836,300 |
| 2023-04-28 | 1,720.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,697.52 | 1,366,600 |
| 2023-04-27 | 1,650.00 | 1,725.00 | 1,650.00 | 1,710.00 | 1,677.89 | 5,961,200 |
| 2023-04-26 | 1,645.00 | 1,710.00 | 1,625.00 | 1,650.00 | 1,619.02 | 4,425,800 |
| 2023-04-18 | 1,675.00 | 1,710.00 | 1,635.00 | 1,645.00 | 1,614.11 | 1,251,400 |
| 2023-04-17 | 1,600.00 | 1,675.00 | 1,595.00 | 1,670.00 | 1,638.64 | 1,221,700 |
| 2023-04-14 | 1,615.00 | 1,645.00 | 1,595.00 | 1,595.00 | 1,565.05 | 1,246,900 |
| 2023-04-13 | 1,640.00 | 1,675.00 | 1,610.00 | 1,615.00 | 1,584.68 | 1,238,500 |
| 2023-04-12 | 1,645.00 | 1,750.00 | 1,620.00 | 1,640.00 | 1,609.21 | 4,000,400 |
| 2023-04-11 | 1,650.00 | 1,680.00 | 1,630.00 | 1,645.00 | 1,614.11 | 1,113,300 |
| 2023-04-10 | 1,605.00 | 1,680.00 | 1,595.00 | 1,645.00 | 1,614.11 | 2,500,900 |
| 2023-04-06 | 1,540.00 | 1,610.00 | 1,525.00 | 1,600.00 | 1,569.96 | 1,566,400 |
| 2023-04-05 | 1,600.00 | 1,640.00 | 1,530.00 | 1,540.00 | 1,511.08 | 2,726,200 |
| 2023-04-04 | 1,550.00 | 1,625.00 | 1,500.00 | 1,600.00 | 1,569.96 | 3,083,200 |
| 2023-04-03 | 1,515.00 | 1,550.00 | 1,490.00 | 1,550.00 | 1,520.90 | 2,051,800 |
| 2023-03-31 | 1,550.00 | 1,575.00 | 1,490.00 | 1,515.00 | 1,486.55 | 1,887,400 |
| 2023-03-30 | 1,400.00 | 1,575.00 | 1,395.00 | 1,550.00 | 1,520.90 | 7,153,300 |
| 2023-03-29 | 1,400.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,354.09 | 867,900 |
| 2023-03-28 | 1,400.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,363.90 | 1,642,800 |
| 2023-03-27 | 1,360.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,368.81 | 1,293,600 |
| 2023-03-24 | 1,350.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,329.56 | 682,800 |
| 2023-03-21 | 1,300.00 | 1,385.00 | 1,300.00 | 1,350.00 | 1,324.65 | 3,463,600 |
| 2023-03-20 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,270.68 | 7,253,800 |
| 2023-03-17 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,275.59 | 1,866,600 |
| 2023-03-16 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,275.59 | 1,813,000 |
| 2023-03-15 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,290.31 | 1,865,000 |
| 2023-03-14 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,280.50 | 10,700 |
| 2023-03-13 | 1,320.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,275.59 | 1,900,500 |
| 2023-03-10 | 1,310.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,285.40 | 179,700 |
| 2023-03-09 | 1,325.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,285.40 | 697,800 |
| 2023-03-08 | 1,315.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,295.22 | 121,700 |
| 2023-03-07 | 1,305.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,290.31 | 174,600 |
| 2023-03-06 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,280.50 | 306,700 |
| 2023-03-03 | 1,345.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,280.50 | 1,851,300 |
| 2023-03-02 | 1,315.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,319.75 | 1,239,200 |
| 2023-03-01 | 1,310.00 | 1,345.00 | 1,310.00 | 1,330.00 | 1,305.03 | 246,300 |
| 2023-02-28 | 1,330.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,285.40 | 2,217,700 |
| 2023-02-27 | 1,345.00 | 1,370.00 | 1,285.00 | 1,330.00 | 1,305.03 | 1,449,500 |
| 2023-02-24 | 1,325.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,285.40 | 1,958,300 |
| 2023-02-23 | 1,325.00 | 1,345.00 | 1,300.00 | 1,320.00 | 1,295.22 | 1,449,200 |
| 2023-02-22 | 1,340.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,300.12 | 2,309,700 |
| 2023-02-21 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,314.84 | 308,700 |
| 2023-02-20 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,309.93 | 383,400 |
| 2023-02-17 | 1,315.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,300.12 | 976,600 |
| 2023-02-16 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,290.31 | 352,400 |
| 2023-02-15 | 1,300.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,290.31 | 587,600 |
| 2023-02-14 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,295.22 | 520,300 |
| 2023-02-13 | 1,305.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,285.40 | 204,700 |
| 2023-02-10 | 1,295.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,285.40 | 113,000 |
| 2023-02-09 | 1,285.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,275.59 | 135,300 |
| 2023-02-08 | 1,300.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,265.78 | 386,500 |
| 2023-02-07 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,265.78 | 565,100 |
| 2023-02-06 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,275.59 | 139,100 |
| 2023-02-03 | 1,280.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,270.68 | 1,335,200 |
| 2023-02-02 | 1,270.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,251.06 | 895,900 |
| 2023-02-01 | 1,230.00 | 1,270.00 | 1,215.00 | 1,255.00 | 1,231.44 | 992,500 |
| 2023-01-31 | 1,260.00 | 1,270.00 | 1,195.00 | 1,220.00 | 1,197.09 | 3,633,500 |
| 2023-01-30 | 1,270.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,246.15 | 1,487,000 |
| 2023-01-27 | 1,320.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,246.15 | 1,617,200 |
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.