Siloam International Hospitals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 995.94 | 286,200 |
| 2022-08-08 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,000.85 | 408,000 |
| 2022-08-05 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,000.85 | 252,200 |
| 2022-08-04 | 1,035.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,010.66 | 2,269,400 |
| 2022-08-03 | 1,020.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,015.57 | 2,097,700 |
| 2022-08-02 | 1,010.00 | 1,025.00 | 995.00 | 1,020.00 | 1,000.85 | 2,080,200 |
| 2022-08-01 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 991.04 | 3,006,400 |
| 2022-07-29 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 986.13 | 1,200,400 |
| 2022-07-28 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 976.32 | 455,700 |
| 2022-07-27 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 981.22 | 1,124,500 |
| 2022-07-26 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 981.22 | 406,300 |
| 2022-07-25 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 976.32 | 620,000 |
| 2022-07-22 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 976.32 | 131,200 |
| 2022-07-21 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 981.22 | 373,900 |
| 2022-07-20 | 995.00 | 1,005.00 | 990.00 | 995.00 | 976.32 | 673,900 |
| 2022-07-19 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 976.32 | 619,800 |
| 2022-07-18 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 981.22 | 1,088,300 |
| 2022-07-15 | 1,010.00 | 1,010.00 | 995.00 | 1,005.00 | 986.13 | 485,800 |
| 2022-07-14 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 991.04 | 586,700 |
| 2022-07-13 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 986.13 | 475,400 |
| 2022-07-12 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 991.04 | 1,016,200 |
| 2022-07-11 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 991.04 | 359,500 |
| 2022-07-08 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 981.22 | 885,100 |
| 2022-07-07 | 1,010.00 | 1,015.00 | 995.00 | 1,010.00 | 991.04 | 381,800 |
| 2022-07-06 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 991.04 | 646,800 |
| 2022-07-05 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 991.04 | 489,700 |
| 2022-07-04 | 1,005.00 | 1,020.00 | 985.00 | 1,015.00 | 995.94 | 802,600 |
| 2022-07-01 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 986.13 | 766,000 |
| 2022-06-30 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 981.22 | 4,087,500 |
| 2022-06-29 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 991.04 | 1,364,000 |
| 2022-06-28 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,005.75 | 1,046,000 |
| 2022-06-27 | 1,000.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,000.85 | 1,246,900 |
| 2022-06-24 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 981.22 | 4,983,900 |
| 2022-06-23 | 1,035.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,010.66 | 593,700 |
| 2022-06-22 | 1,000.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,005.75 | 786,400 |
| 2022-06-21 | 1,000.00 | 1,025.00 | 990.00 | 1,025.00 | 1,005.75 | 985,300 |
| 2022-06-20 | 1,000.00 | 1,050.00 | 995.00 | 1,000.00 | 981.22 | 457,600 |
| 2022-06-17 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 981.22 | 937,200 |
| 2022-06-16 | 1,035.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,010.66 | 919,800 |
| 2022-06-15 | 1,020.00 | 1,035.00 | 980.00 | 1,030.00 | 1,010.66 | 1,143,400 |
| 2022-06-14 | 1,010.00 | 1,025.00 | 995.00 | 1,020.00 | 1,000.85 | 309,300 |
| 2022-06-13 | 1,020.00 | 1,035.00 | 980.00 | 1,010.00 | 991.04 | 1,345,400 |
| 2022-06-10 | 1,085.00 | 1,085.00 | 1,035.00 | 1,035.00 | 1,015.57 | 3,830,800 |
| 2022-06-09 | 1,125.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,070.22 | 1,132,900 |
| 2022-06-08 | 1,125.00 | 1,130.00 | 1,060.00 | 1,125.00 | 1,084.68 | 1,878,900 |
| 2022-06-07 | 1,115.00 | 1,145.00 | 1,040.00 | 1,125.00 | 1,084.68 | 2,245,900 |
| 2022-06-06 | 1,115.00 | 1,135.00 | 1,100.00 | 1,115.00 | 1,075.04 | 821,300 |
| 2022-06-03 | 1,100.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,070.22 | 769,900 |
| 2022-06-02 | 1,130.00 | 1,135.00 | 1,080.00 | 1,105.00 | 1,065.40 | 1,907,600 |
| 2022-05-31 | 1,140.00 | 1,150.00 | 1,080.00 | 1,130.00 | 1,089.50 | 5,744,600 |
| 2022-05-30 | 1,100.00 | 1,155.00 | 1,080.00 | 1,140.00 | 1,099.15 | 2,477,200 |
| 2022-05-27 | 1,095.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,041.30 | 3,264,900 |
| 2022-05-25 | 1,100.00 | 1,110.00 | 1,060.00 | 1,100.00 | 1,060.58 | 3,551,300 |
| 2022-05-24 | 1,120.00 | 1,150.00 | 1,080.00 | 1,100.00 | 1,060.58 | 3,542,300 |
| 2022-05-23 | 1,040.00 | 1,110.00 | 1,035.00 | 1,100.00 | 1,060.58 | 8,335,400 |
| 2022-05-20 | 1,050.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,002.73 | 1,069,700 |
| 2022-05-19 | 1,040.00 | 1,070.00 | 1,015.00 | 1,025.00 | 988.27 | 3,143,600 |
| 2022-05-18 | 1,040.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,012.37 | 4,169,600 |
| 2022-05-17 | 1,000.00 | 1,045.00 | 980.00 | 1,040.00 | 1,002.73 | 6,123,500 |
| 2022-05-13 | 995.00 | 1,015.00 | 950.00 | 1,000.00 | 964.16 | 5,541,400 |
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.