Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,490.00 | 1,535.00 | 1,430.00 | 1,515.00 | 1,391.69 | 13,186,700 |
| 2022-08-10 | 1,540.00 | 1,540.00 | 1,470.00 | 1,490.00 | 1,368.73 | 2,200,100 |
| 2022-08-09 | 1,700.00 | 1,755.00 | 1,580.00 | 1,580.00 | 1,451.40 | 9,638,600 |
| 2022-08-08 | 1,665.00 | 1,710.00 | 1,665.00 | 1,695.00 | 1,557.04 | 13,277,700 |
| 2022-08-05 | 1,555.00 | 1,685.00 | 1,550.00 | 1,665.00 | 1,529.48 | 38,051,600 |
| 2022-08-04 | 1,465.00 | 1,570.00 | 1,460.00 | 1,550.00 | 1,423.84 | 30,795,100 |
| 2022-08-03 | 1,400.00 | 1,470.00 | 1,400.00 | 1,465.00 | 1,345.76 | 16,079,000 |
| 2022-08-02 | 1,335.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,286.05 | 16,258,100 |
| 2022-08-01 | 1,210.00 | 1,325.00 | 1,205.00 | 1,325.00 | 1,217.16 | 6,053,100 |
| 2022-07-29 | 1,345.00 | 1,345.00 | 1,250.00 | 1,250.00 | 1,148.26 | 15,641,200 |
| 2022-07-28 | 1,330.00 | 1,385.00 | 1,280.00 | 1,340.00 | 1,215.32 | 15,853,400 |
| 2022-07-27 | 1,475.00 | 1,475.00 | 1,375.00 | 1,375.00 | 1,247.06 | 2,239,900 |
| 2022-07-26 | 1,405.00 | 1,490.00 | 1,405.00 | 1,475.00 | 1,337.76 | 14,345,100 |
| 2022-07-25 | 1,450.00 | 1,455.00 | 1,390.00 | 1,405.00 | 1,274.27 | 6,859,000 |
| 2022-07-22 | 1,605.00 | 1,605.00 | 1,490.00 | 1,490.00 | 1,351.36 | 1,890,600 |
| 2022-07-21 | 1,455.00 | 1,620.00 | 1,445.00 | 1,600.00 | 1,451.13 | 20,883,600 |
| 2022-07-20 | 1,355.00 | 1,465.00 | 1,355.00 | 1,455.00 | 1,319.62 | 21,969,000 |
| 2022-07-19 | 1,375.00 | 1,410.00 | 1,280.00 | 1,355.00 | 1,228.92 | 10,216,600 |
| 2022-07-18 | 1,325.00 | 1,405.00 | 1,320.00 | 1,375.00 | 1,247.06 | 16,391,800 |
| 2022-07-15 | 1,315.00 | 1,355.00 | 1,270.00 | 1,320.00 | 1,197.18 | 14,776,700 |
| 2022-07-14 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,192.65 | 9,895,900 |
| 2022-07-13 | 1,240.00 | 1,300.00 | 1,240.00 | 1,280.00 | 1,160.90 | 10,250,100 |
| 2022-07-12 | 1,185.00 | 1,245.00 | 1,185.00 | 1,245.00 | 1,129.16 | 7,428,800 |
| 2022-07-11 | 1,335.00 | 1,335.00 | 1,270.00 | 1,270.00 | 1,151.83 | 792,100 |
| 2022-07-08 | 1,495.00 | 1,495.00 | 1,365.00 | 1,365.00 | 1,237.99 | 4,194,900 |
| 2022-07-07 | 1,445.00 | 1,510.00 | 1,440.00 | 1,465.00 | 1,328.69 | 26,659,100 |
| 2022-07-06 | 1,480.00 | 1,490.00 | 1,375.00 | 1,445.00 | 1,310.55 | 14,712,900 |
| 2022-07-05 | 1,380.00 | 1,480.00 | 1,380.00 | 1,475.00 | 1,337.76 | 21,490,900 |
| 2022-07-04 | 1,435.00 | 1,455.00 | 1,340.00 | 1,380.00 | 1,251.60 | 8,459,300 |
| 2022-07-01 | 1,340.00 | 1,450.00 | 1,340.00 | 1,440.00 | 1,306.02 | 24,188,500 |
| 2022-06-30 | 1,300.00 | 1,350.00 | 1,300.00 | 1,345.00 | 1,219.85 | 13,441,500 |
| 2022-06-29 | 1,345.00 | 1,345.00 | 1,290.00 | 1,300.00 | 1,179.04 | 6,272,200 |
| 2022-06-28 | 1,315.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,219.85 | 16,222,600 |
| 2022-06-27 | 1,310.00 | 1,330.00 | 1,295.00 | 1,315.00 | 1,192.65 | 10,681,400 |
| 2022-06-24 | 1,255.00 | 1,320.00 | 1,255.00 | 1,320.00 | 1,197.18 | 13,205,000 |
| 2022-06-23 | 1,245.00 | 1,285.00 | 1,235.00 | 1,255.00 | 1,138.23 | 9,678,600 |
| 2022-06-22 | 1,275.00 | 1,275.00 | 1,200.00 | 1,235.00 | 1,120.09 | 10,321,200 |
| 2022-06-21 | 1,240.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,160.90 | 16,474,200 |
| 2022-06-20 | 1,140.00 | 1,235.00 | 1,135.00 | 1,235.00 | 1,120.09 | 11,808,400 |
| 2022-06-17 | 1,080.00 | 1,135.00 | 1,020.00 | 1,125.00 | 1,020.32 | 13,555,200 |
| 2022-06-16 | 1,055.00 | 1,075.00 | 1,015.00 | 1,070.00 | 970.44 | 6,512,200 |
| 2022-06-15 | 1,030.00 | 1,070.00 | 1,020.00 | 1,060.00 | 961.37 | 5,164,200 |
| 2022-06-14 | 1,005.00 | 1,035.00 | 985.00 | 1,030.00 | 934.16 | 4,558,500 |
| 2022-06-13 | 1,000.00 | 1,010.00 | 985.00 | 1,005.00 | 911.49 | 2,974,100 |
| 2022-06-10 | 990.00 | 1,010.00 | 970.00 | 1,000.00 | 906.95 | 3,446,200 |
| 2022-06-09 | 1,000.00 | 1,005.00 | 950.00 | 995.00 | 902.42 | 3,753,500 |
| 2022-06-08 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 906.95 | 3,871,100 |
| 2022-06-07 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 911.49 | 3,900,700 |
| 2022-06-06 | 990.00 | 1,005.00 | 985.00 | 995.00 | 902.42 | 4,424,200 |
| 2022-06-03 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 893.35 | 3,084,100 |
| 2022-06-02 | 970.00 | 1,015.00 | 970.00 | 1,000.00 | 906.95 | 3,402,300 |
| 2022-05-31 | 970.00 | 1,000.00 | 955.00 | 985.00 | 893.35 | 4,353,600 |
| 2022-05-30 | 930.00 | 975.00 | 930.00 | 970.00 | 879.75 | 2,127,100 |
| 2022-05-27 | 985.00 | 1,000.00 | 930.00 | 930.00 | 843.47 | 1,540,800 |
| 2022-05-25 | 985.00 | 995.00 | 970.00 | 985.00 | 893.35 | 819,700 |
| 2022-05-24 | 1,005.00 | 1,020.00 | 950.00 | 980.00 | 888.82 | 2,419,200 |
| 2022-05-23 | 1,000.00 | 1,015.00 | 970.00 | 1,005.00 | 911.49 | 4,821,000 |
| 2022-05-20 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 906.95 | 3,319,500 |
| 2022-05-19 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 897.89 | 3,166,500 |
| 2022-05-18 | 980.00 | 1,015.00 | 950.00 | 985.00 | 893.35 | 3,794,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 35.0000 IDR |
| 2025-06-19 | 103.0000 IDR |
| 2024-06-24 | 20.0000 IDR |
| 2023-07-04 | 17.5000 IDR |
| 2022-07-29 | 17.0000 IDR |
| 2021-08-24 | 35.0000 IDR |
| 2020-08-03 | 16.0000 IDR |
| 2019-07-08 | 15.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.