Siloam International Hospitals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,385.00 | 1,400.00 | 1,295.00 | 1,295.00 | 1,270.68 | 1,700,400 |
| 2023-01-25 | 1,295.00 | 1,360.00 | 1,295.00 | 1,360.00 | 1,334.46 | 1,673,700 |
| 2023-01-24 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,270.68 | 119,800 |
| 2023-01-20 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,255.97 | 537,400 |
| 2023-01-19 | 1,285.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,260.87 | 490,300 |
| 2023-01-18 | 1,265.00 | 1,300.00 | 1,265.00 | 1,295.00 | 1,270.68 | 1,916,700 |
| 2023-01-17 | 1,280.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,241.25 | 1,870,700 |
| 2023-01-16 | 1,270.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,255.97 | 865,700 |
| 2023-01-13 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,246.15 | 325,300 |
| 2023-01-12 | 1,270.00 | 1,270.00 | 1,260.00 | 1,265.00 | 1,241.25 | 249,700 |
| 2023-01-11 | 1,265.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,246.15 | 565,600 |
| 2023-01-10 | 1,270.00 | 1,270.00 | 1,260.00 | 1,265.00 | 1,241.25 | 386,300 |
| 2023-01-09 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,246.15 | 473,600 |
| 2023-01-06 | 1,265.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,251.06 | 386,500 |
| 2023-01-05 | 1,270.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,241.25 | 361,600 |
| 2023-01-04 | 1,275.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,255.97 | 214,700 |
| 2023-01-03 | 1,260.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,251.06 | 58,600 |
| 2023-01-02 | 1,260.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,236.34 | 279,400 |
| 2022-12-30 | 1,290.00 | 1,320.00 | 1,260.00 | 1,260.00 | 1,236.34 | 591,400 |
| 2022-12-29 | 1,275.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,241.25 | 15,700 |
| 2022-12-28 | 1,250.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,251.06 | 351,600 |
| 2022-12-27 | 1,255.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,241.25 | 33,100 |
| 2022-12-26 | 1,290.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,226.53 | 256,100 |
| 2022-12-23 | 1,290.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,246.15 | 34,700 |
| 2022-12-22 | 1,260.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,255.97 | 555,600 |
| 2022-12-21 | 1,235.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,236.34 | 286,700 |
| 2022-12-20 | 1,235.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,206.91 | 372,600 |
| 2022-12-19 | 1,290.00 | 1,290.00 | 1,225.00 | 1,255.00 | 1,231.44 | 662,300 |
| 2022-12-16 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,270.68 | 80,500 |
| 2022-12-15 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,275.59 | 819,100 |
| 2022-12-14 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,260.87 | 191,300 |
| 2022-12-13 | 1,290.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,241.25 | 274,300 |
| 2022-12-12 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,265.78 | 182,100 |
| 2022-12-09 | 1,295.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,270.68 | 280,900 |
| 2022-12-08 | 1,295.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,265.78 | 239,100 |
| 2022-12-07 | 1,295.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,265.78 | 419,000 |
| 2022-12-06 | 1,295.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,270.68 | 469,300 |
| 2022-12-05 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,255.97 | 360,300 |
| 2022-12-02 | 1,280.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,270.68 | 928,200 |
| 2022-12-01 | 1,270.00 | 1,280.00 | 1,205.00 | 1,280.00 | 1,255.97 | 671,700 |
| 2022-11-30 | 1,210.00 | 1,270.00 | 1,195.00 | 1,270.00 | 1,246.15 | 1,118,500 |
| 2022-11-29 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,177.47 | 119,800 |
| 2022-11-28 | 1,200.00 | 1,225.00 | 1,185.00 | 1,225.00 | 1,202.00 | 814,600 |
| 2022-11-25 | 1,165.00 | 1,210.00 | 1,165.00 | 1,200.00 | 1,177.47 | 675,800 |
| 2022-11-24 | 1,200.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,148.03 | 1,917,600 |
| 2022-11-23 | 1,140.00 | 1,200.00 | 1,135.00 | 1,200.00 | 1,177.47 | 2,747,700 |
| 2022-11-22 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,118.60 | 661,800 |
| 2022-11-21 | 1,130.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,113.69 | 1,201,100 |
| 2022-11-18 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,108.78 | 1,440,500 |
| 2022-11-17 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,108.78 | 798,900 |
| 2022-11-16 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,103.88 | 1,089,400 |
| 2022-11-15 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,094.06 | 612,000 |
| 2022-11-14 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,094.06 | 587,600 |
| 2022-11-11 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,094.06 | 641,100 |
| 2022-11-10 | 1,120.00 | 1,135.00 | 1,100.00 | 1,115.00 | 1,094.06 | 890,300 |
| 2022-11-09 | 1,130.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,098.97 | 789,900 |
| 2022-11-08 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,108.78 | 509,000 |
| 2022-11-07 | 1,115.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,108.78 | 384,900 |
| 2022-11-04 | 1,120.00 | 1,135.00 | 1,090.00 | 1,100.00 | 1,079.35 | 2,952,400 |
| 2022-11-03 | 1,100.00 | 1,135.00 | 1,095.00 | 1,130.00 | 1,108.78 | 1,124,300 |
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.