Siloam International Hospitals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 8,350.00 | 8,400.00 | 8,225.00 | 8,225.00 | 991.28 | 1,265,600 |
| 2022-02-03 | 8,225.00 | 8,400.00 | 8,150.00 | 8,400.00 | 1,012.37 | 747,200 |
| 2022-02-02 | 8,300.00 | 8,375.00 | 8,200.00 | 8,225.00 | 991.28 | 1,906,400 |
| 2022-01-31 | 8,200.00 | 8,325.00 | 8,200.00 | 8,275.00 | 997.31 | 580,000 |
| 2022-01-28 | 8,400.00 | 8,400.00 | 8,050.00 | 8,200.00 | 988.27 | 1,533,600 |
| 2022-01-27 | 8,000.00 | 8,425.00 | 8,000.00 | 8,350.00 | 1,006.34 | 2,246,400 |
| 2022-01-26 | 7,525.00 | 8,050.00 | 7,500.00 | 8,000.00 | 964.16 | 1,937,600 |
| 2022-01-25 | 7,800.00 | 7,850.00 | 7,450.00 | 7,500.00 | 903.90 | 2,560,800 |
| 2022-01-24 | 8,200.00 | 8,200.00 | 7,700.00 | 7,800.00 | 940.06 | 1,469,600 |
| 2022-01-21 | 7,850.00 | 8,125.00 | 7,675.00 | 8,000.00 | 964.16 | 3,921,600 |
| 2022-01-20 | 8,175.00 | 8,225.00 | 7,625.00 | 7,775.00 | 937.05 | 13,600,800 |
| 2022-01-19 | 8,250.00 | 8,300.00 | 8,125.00 | 8,125.00 | 979.23 | 1,410,400 |
| 2022-01-18 | 8,650.00 | 8,675.00 | 8,225.00 | 8,250.00 | 994.29 | 3,210,400 |
| 2022-01-17 | 8,650.00 | 8,650.00 | 8,625.00 | 8,625.00 | 1,039.49 | 250,400 |
| 2022-01-14 | 8,650.00 | 8,650.00 | 8,625.00 | 8,625.00 | 1,039.49 | 448,800 |
| 2022-01-13 | 8,675.00 | 8,675.00 | 8,625.00 | 8,650.00 | 1,042.50 | 433,600 |
| 2022-01-12 | 8,650.00 | 8,725.00 | 8,625.00 | 8,675.00 | 1,045.51 | 730,400 |
| 2022-01-11 | 8,725.00 | 8,725.00 | 8,625.00 | 8,625.00 | 1,039.49 | 1,376,800 |
| 2022-01-10 | 8,700.00 | 8,825.00 | 8,625.00 | 8,625.00 | 1,039.49 | 2,747,200 |
| 2022-01-07 | 8,650.00 | 8,700.00 | 8,625.00 | 8,700.00 | 1,048.53 | 3,060,000 |
| 2022-01-06 | 8,750.00 | 8,750.00 | 8,625.00 | 8,625.00 | 1,039.49 | 1,904,800 |
| 2022-01-05 | 8,625.00 | 8,800.00 | 8,625.00 | 8,750.00 | 1,054.55 | 1,790,400 |
| 2022-01-04 | 8,650.00 | 8,675.00 | 8,625.00 | 8,625.00 | 1,039.49 | 1,104,000 |
| 2022-01-03 | 8,775.00 | 8,775.00 | 8,525.00 | 8,625.00 | 1,039.49 | 2,144,800 |
| 2021-12-30 | 8,375.00 | 8,625.00 | 8,350.00 | 8,575.00 | 1,033.46 | 8,500,000 |
| 2021-12-29 | 8,250.00 | 8,525.00 | 8,225.00 | 8,350.00 | 1,006.34 | 1,811,200 |
| 2021-12-28 | 8,200.00 | 8,275.00 | 8,175.00 | 8,225.00 | 991.28 | 598,400 |
| 2021-12-27 | 8,275.00 | 8,300.00 | 8,100.00 | 8,125.00 | 979.23 | 1,269,600 |
| 2021-12-24 | 8,225.00 | 8,450.00 | 8,100.00 | 8,250.00 | 994.29 | 830,400 |
| 2021-12-23 | 8,425.00 | 8,425.00 | 8,125.00 | 8,200.00 | 988.27 | 4,431,200 |
| 2021-12-22 | 8,600.00 | 8,600.00 | 8,400.00 | 8,425.00 | 1,015.38 | 1,408,000 |
| 2021-12-21 | 8,475.00 | 8,650.00 | 8,475.00 | 8,550.00 | 1,030.45 | 1,460,800 |
| 2021-12-20 | 8,650.00 | 8,650.00 | 8,325.00 | 8,425.00 | 1,015.38 | 1,134,400 |
| 2021-12-17 | 8,850.00 | 9,000.00 | 8,600.00 | 8,650.00 | 1,042.50 | 2,869,600 |
| 2021-12-16 | 8,250.00 | 8,900.00 | 8,150.00 | 8,800.00 | 1,060.58 | 10,640,000 |
| 2021-12-15 | 8,000.00 | 8,325.00 | 8,000.00 | 8,250.00 | 994.29 | 6,048,000 |
| 2021-12-14 | 8,425.00 | 8,475.00 | 7,900.00 | 8,000.00 | 964.16 | 8,506,400 |
| 2021-12-13 | 8,350.00 | 8,500.00 | 8,300.00 | 8,400.00 | 1,012.37 | 2,752,800 |
| 2021-12-10 | 8,300.00 | 8,475.00 | 8,250.00 | 8,325.00 | 1,003.33 | 3,740,800 |
| 2021-12-09 | 8,450.00 | 8,600.00 | 8,325.00 | 8,325.00 | 1,003.33 | 2,428,000 |
| 2021-12-08 | 8,800.00 | 8,800.00 | 8,400.00 | 8,450.00 | 1,018.40 | 3,265,600 |
| 2021-12-07 | 8,850.00 | 8,850.00 | 8,550.00 | 8,800.00 | 1,060.58 | 2,182,400 |
| 2021-12-06 | 9,075.00 | 9,150.00 | 8,650.00 | 8,850.00 | 1,066.61 | 5,665,600 |
| 2021-12-03 | 9,000.00 | 9,150.00 | 8,900.00 | 9,075.00 | 1,093.72 | 1,430,400 |
| 2021-12-02 | 9,450.00 | 9,625.00 | 8,900.00 | 8,950.00 | 1,078.66 | 2,773,600 |
| 2021-12-01 | 9,625.00 | 9,625.00 | 9,025.00 | 9,375.00 | 1,129.88 | 7,898,400 |
| 2021-11-30 | 10,400.00 | 10,525.00 | 9,700.00 | 9,700.00 | 1,169.05 | 32,969,600 |
| 2021-11-29 | 10,850.00 | 11,300.00 | 10,375.00 | 10,400.00 | 1,253.41 | 14,343,200 |
| 2021-11-26 | 9,850.00 | 11,025.00 | 9,725.00 | 10,850.00 | 1,307.65 | 14,401,600 |
| 2021-11-25 | 9,200.00 | 9,775.00 | 9,150.00 | 9,750.00 | 1,175.07 | 9,888,000 |
| 2021-11-24 | 9,200.00 | 9,425.00 | 9,050.00 | 9,200.00 | 1,108.79 | 5,512,000 |
| 2021-11-23 | 9,275.00 | 9,275.00 | 9,075.00 | 9,200.00 | 1,108.79 | 4,805,600 |
| 2021-11-22 | 9,325.00 | 9,475.00 | 9,175.00 | 9,225.00 | 1,111.80 | 3,297,600 |
| 2021-11-19 | 9,125.00 | 9,400.00 | 9,100.00 | 9,325.00 | 1,123.85 | 7,385,600 |
| 2021-11-18 | 9,225.00 | 9,375.00 | 9,025.00 | 9,125.00 | 1,099.75 | 6,323,200 |
| 2021-11-17 | 9,125.00 | 9,350.00 | 9,075.00 | 9,250.00 | 1,114.81 | 8,598,400 |
| 2021-11-16 | 9,200.00 | 9,500.00 | 9,000.00 | 9,100.00 | 1,096.74 | 5,872,000 |
| 2021-11-15 | 8,625.00 | 9,250.00 | 8,625.00 | 9,200.00 | 1,108.79 | 7,065,600 |
| 2021-11-12 | 8,600.00 | 8,900.00 | 8,500.00 | 8,600.00 | 1,036.48 | 14,300,800 |
| 2021-11-11 | 8,400.00 | 8,550.00 | 8,400.00 | 8,500.00 | 1,024.42 | 3,461,600 |
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.