Siloam International Hospitals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,000.00 | 1,000.00 | 970.00 | 995.00 | 959.34 | 2,087,300 |
| 2022-05-11 | 995.00 | 1,005.00 | 975.00 | 1,000.00 | 964.16 | 3,574,400 |
| 2022-05-10 | 1,020.00 | 1,020.00 | 965.00 | 995.00 | 959.34 | 3,777,000 |
| 2022-05-09 | 1,040.00 | 1,055.00 | 1,010.00 | 1,020.00 | 983.45 | 2,257,400 |
| 2022-04-28 | 1,035.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,002.73 | 4,836,100 |
| 2022-04-27 | 1,065.00 | 1,075.00 | 1,030.00 | 1,035.00 | 997.91 | 2,100,000 |
| 2022-04-26 | 1,070.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,026.83 | 1,167,000 |
| 2022-04-25 | 1,130.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,031.65 | 3,353,400 |
| 2022-04-22 | 1,185.00 | 1,185.00 | 1,125.00 | 1,140.00 | 1,099.15 | 4,095,700 |
| 2022-04-21 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,142.53 | 3,193,600 |
| 2022-04-20 | 1,210.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,152.17 | 4,064,200 |
| 2022-04-19 | 1,200.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,166.64 | 3,096,900 |
| 2022-04-18 | 1,200.00 | 1,220.00 | 1,175.00 | 1,200.00 | 1,157.00 | 5,510,100 |
| 2022-04-14 | 1,180.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,157.00 | 3,570,200 |
| 2022-04-13 | 1,235.00 | 1,235.00 | 1,170.00 | 1,180.00 | 1,137.71 | 5,914,100 |
| 2022-04-12 | 1,155.00 | 1,240.00 | 1,145.00 | 1,235.00 | 1,190.74 | 3,177,900 |
| 2022-04-11 | 1,190.00 | 1,255.00 | 1,110.00 | 1,145.00 | 1,103.97 | 13,431,500 |
| 2022-04-08 | 1,085.00 | 1,195.00 | 1,050.00 | 1,190.00 | 1,147.35 | 8,728,100 |
| 2022-04-07 | 8,650.00 | 8,700.00 | 8,600.00 | 8,650.00 | 1,042.50 | 4,158,400 |
| 2022-04-06 | 8,775.00 | 8,975.00 | 8,325.00 | 8,600.00 | 1,036.48 | 4,510,400 |
| 2022-04-05 | 8,300.00 | 8,800.00 | 8,300.00 | 8,675.00 | 1,045.51 | 4,023,200 |
| 2022-04-04 | 8,150.00 | 8,400.00 | 8,150.00 | 8,300.00 | 1,000.32 | 2,508,000 |
| 2022-04-01 | 8,025.00 | 8,150.00 | 8,025.00 | 8,125.00 | 979.23 | 988,800 |
| 2022-03-31 | 7,825.00 | 8,075.00 | 7,800.00 | 8,025.00 | 967.18 | 3,512,800 |
| 2022-03-30 | 7,800.00 | 7,850.00 | 7,725.00 | 7,800.00 | 940.06 | 4,548,000 |
| 2022-03-29 | 7,525.00 | 7,775.00 | 7,525.00 | 7,700.00 | 928.01 | 2,795,200 |
| 2022-03-28 | 7,650.00 | 7,650.00 | 7,475.00 | 7,500.00 | 903.90 | 454,400 |
| 2022-03-25 | 7,675.00 | 7,725.00 | 7,600.00 | 7,650.00 | 921.98 | 913,600 |
| 2022-03-24 | 7,500.00 | 7,775.00 | 7,450.00 | 7,675.00 | 924.99 | 2,834,400 |
| 2022-03-23 | 7,200.00 | 7,475.00 | 7,200.00 | 7,450.00 | 897.88 | 2,713,600 |
| 2022-03-22 | 7,200.00 | 7,350.00 | 7,175.00 | 7,200.00 | 867.75 | 2,574,400 |
| 2022-03-21 | 7,200.00 | 7,250.00 | 7,175.00 | 7,200.00 | 867.75 | 3,969,600 |
| 2022-03-18 | 7,225.00 | 7,250.00 | 7,175.00 | 7,200.00 | 867.75 | 6,275,200 |
| 2022-03-17 | 7,350.00 | 7,350.00 | 7,200.00 | 7,225.00 | 870.76 | 2,740,800 |
| 2022-03-16 | 7,400.00 | 7,425.00 | 7,275.00 | 7,350.00 | 885.82 | 1,104,000 |
| 2022-03-15 | 7,475.00 | 7,475.00 | 7,325.00 | 7,400.00 | 891.85 | 2,262,400 |
| 2022-03-14 | 7,550.00 | 7,550.00 | 7,300.00 | 7,425.00 | 894.86 | 4,228,000 |
| 2022-03-11 | 7,875.00 | 7,875.00 | 7,375.00 | 7,400.00 | 891.85 | 4,458,400 |
| 2022-03-10 | 7,700.00 | 7,950.00 | 7,625.00 | 7,875.00 | 949.10 | 4,264,800 |
| 2022-03-09 | 7,450.00 | 7,775.00 | 7,450.00 | 7,700.00 | 928.01 | 2,561,600 |
| 2022-03-08 | 7,500.00 | 7,525.00 | 7,400.00 | 7,450.00 | 897.88 | 3,024,800 |
| 2022-03-07 | 7,475.00 | 7,575.00 | 7,300.00 | 7,500.00 | 903.90 | 1,921,600 |
| 2022-03-04 | 7,525.00 | 7,600.00 | 7,450.00 | 7,475.00 | 900.89 | 3,386,400 |
| 2022-03-02 | 7,600.00 | 7,750.00 | 7,500.00 | 7,500.00 | 903.90 | 3,444,800 |
| 2022-03-01 | 7,800.00 | 7,850.00 | 7,550.00 | 7,600.00 | 915.95 | 3,391,200 |
| 2022-02-25 | 7,525.00 | 7,800.00 | 7,525.00 | 7,800.00 | 940.06 | 2,790,400 |
| 2022-02-24 | 7,700.00 | 7,800.00 | 7,500.00 | 7,525.00 | 906.92 | 2,045,600 |
| 2022-02-23 | 7,700.00 | 7,800.00 | 7,625.00 | 7,650.00 | 921.98 | 1,550,400 |
| 2022-02-22 | 7,900.00 | 8,000.00 | 7,700.00 | 7,725.00 | 931.02 | 2,170,400 |
| 2022-02-21 | 8,025.00 | 8,025.00 | 7,800.00 | 7,900.00 | 952.11 | 2,387,200 |
| 2022-02-18 | 8,050.00 | 8,075.00 | 7,900.00 | 8,025.00 | 967.18 | 1,092,800 |
| 2022-02-17 | 7,975.00 | 8,200.00 | 7,925.00 | 7,925.00 | 955.12 | 1,856,800 |
| 2022-02-16 | 7,750.00 | 8,175.00 | 7,750.00 | 7,975.00 | 961.15 | 6,486,400 |
| 2022-02-15 | 7,650.00 | 7,850.00 | 7,575.00 | 7,750.00 | 934.03 | 2,944,800 |
| 2022-02-14 | 8,000.00 | 8,475.00 | 7,500.00 | 7,550.00 | 909.93 | 23,382,400 |
| 2022-02-11 | 7,900.00 | 8,100.00 | 7,900.00 | 7,900.00 | 952.11 | 2,424,800 |
| 2022-02-10 | 8,025.00 | 8,050.00 | 7,950.00 | 7,950.00 | 958.14 | 1,011,200 |
| 2022-02-09 | 8,125.00 | 8,150.00 | 8,000.00 | 8,000.00 | 964.16 | 1,082,400 |
| 2022-02-08 | 8,150.00 | 8,175.00 | 8,125.00 | 8,125.00 | 979.23 | 1,103,200 |
| 2022-02-07 | 8,300.00 | 8,300.00 | 8,100.00 | 8,150.00 | 982.24 | 744,800 |
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.