Sillo Maritime Perdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 915.00 | 975.00 | 870.00 | 975.00 | 884.28 | 2,989,300 |
| 2022-05-13 | 940.00 | 940.00 | 880.00 | 915.00 | 829.86 | 333,800 |
| 2022-05-12 | 1,005.00 | 1,005.00 | 935.00 | 935.00 | 848.00 | 952,800 |
| 2022-05-11 | 930.00 | 1,010.00 | 930.00 | 1,005.00 | 911.49 | 2,506,300 |
| 2022-05-10 | 995.00 | 995.00 | 930.00 | 935.00 | 848.00 | 2,693,100 |
| 2022-05-09 | 995.00 | 1,030.00 | 980.00 | 995.00 | 902.42 | 2,756,300 |
| 2022-04-28 | 1,000.00 | 1,000.00 | 965.00 | 995.00 | 902.42 | 2,794,900 |
| 2022-04-27 | 1,000.00 | 1,015.00 | 975.00 | 980.00 | 888.82 | 2,305,400 |
| 2022-04-26 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 906.95 | 2,117,300 |
| 2022-04-25 | 975.00 | 980.00 | 960.00 | 960.00 | 870.68 | 1,767,300 |
| 2022-04-22 | 970.00 | 990.00 | 950.00 | 975.00 | 884.28 | 1,918,600 |
| 2022-04-21 | 945.00 | 970.00 | 940.00 | 970.00 | 879.75 | 1,827,500 |
| 2022-04-20 | 975.00 | 975.00 | 910.00 | 945.00 | 857.07 | 1,937,300 |
| 2022-04-19 | 980.00 | 980.00 | 960.00 | 975.00 | 884.28 | 1,830,200 |
| 2022-04-18 | 980.00 | 985.00 | 975.00 | 985.00 | 893.35 | 1,640,700 |
| 2022-04-14 | 985.00 | 990.00 | 970.00 | 980.00 | 888.82 | 1,647,700 |
| 2022-04-13 | 990.00 | 1,000.00 | 975.00 | 995.00 | 902.42 | 1,779,200 |
| 2022-04-12 | 1,020.00 | 1,020.00 | 970.00 | 990.00 | 897.89 | 1,672,000 |
| 2022-04-11 | 1,000.00 | 1,045.00 | 950.00 | 1,010.00 | 916.02 | 1,610,900 |
| 2022-04-08 | 1,015.00 | 1,015.00 | 965.00 | 1,000.00 | 906.95 | 1,744,300 |
| 2022-04-07 | 985.00 | 990.00 | 970.00 | 985.00 | 893.35 | 1,559,400 |
| 2022-04-06 | 1,020.00 | 1,030.00 | 950.00 | 985.00 | 893.35 | 1,454,500 |
| 2022-04-05 | 975.00 | 1,050.00 | 970.00 | 1,020.00 | 925.09 | 934,000 |
| 2022-04-04 | 1,000.00 | 1,010.00 | 970.00 | 975.00 | 884.28 | 1,423,800 |
| 2022-04-01 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 906.95 | 1,610,100 |
| 2022-03-31 | 1,005.00 | 1,030.00 | 990.00 | 995.00 | 902.42 | 1,569,400 |
| 2022-03-30 | 1,045.00 | 1,050.00 | 980.00 | 1,005.00 | 911.49 | 1,862,500 |
| 2022-03-29 | 990.00 | 1,080.00 | 970.00 | 1,050.00 | 952.30 | 1,922,000 |
| 2022-03-28 | 990.00 | 1,000.00 | 970.00 | 985.00 | 893.35 | 43,000 |
| 2022-03-25 | 990.00 | 1,010.00 | 970.00 | 990.00 | 897.89 | 1,880,700 |
| 2022-03-24 | 985.00 | 1,000.00 | 970.00 | 990.00 | 897.89 | 1,887,600 |
| 2022-03-23 | 975.00 | 1,010.00 | 965.00 | 1,000.00 | 906.95 | 1,709,800 |
| 2022-03-22 | 970.00 | 985.00 | 960.00 | 980.00 | 888.82 | 1,361,800 |
| 2022-03-21 | 975.00 | 980.00 | 950.00 | 960.00 | 870.68 | 1,065,800 |
| 2022-03-18 | 965.00 | 975.00 | 945.00 | 975.00 | 884.28 | 1,324,000 |
| 2022-03-17 | 940.00 | 1,000.00 | 940.00 | 965.00 | 875.21 | 1,587,700 |
| 2022-03-16 | 940.00 | 945.00 | 910.00 | 940.00 | 852.54 | 1,254,200 |
| 2022-03-15 | 915.00 | 960.00 | 915.00 | 940.00 | 852.54 | 1,315,400 |
| 2022-03-14 | 915.00 | 930.00 | 880.00 | 925.00 | 838.93 | 1,160,000 |
| 2022-03-11 | 920.00 | 935.00 | 895.00 | 910.00 | 825.33 | 139,700 |
| 2022-03-10 | 875.00 | 930.00 | 875.00 | 895.00 | 811.72 | 1,649,100 |
| 2022-03-09 | 1,010.00 | 1,010.00 | 940.00 | 940.00 | 852.54 | 430,100 |
| 2022-03-08 | 1,060.00 | 1,065.00 | 1,010.00 | 1,010.00 | 916.02 | 1,225,900 |
| 2022-03-07 | 1,020.00 | 1,075.00 | 1,000.00 | 1,060.00 | 961.37 | 1,147,200 |
| 2022-03-04 | 1,000.00 | 1,030.00 | 995.00 | 1,020.00 | 925.09 | 217,800 |
| 2022-03-02 | 1,060.00 | 1,075.00 | 1,000.00 | 1,015.00 | 920.56 | 673,000 |
| 2022-03-01 | 1,120.00 | 1,135.00 | 1,060.00 | 1,060.00 | 961.37 | 1,174,000 |
| 2022-02-25 | 1,055.00 | 1,115.00 | 1,020.00 | 1,115.00 | 1,011.25 | 1,838,700 |
| 2022-02-24 | 1,060.00 | 1,065.00 | 990.00 | 1,055.00 | 956.84 | 887,900 |
| 2022-02-23 | 1,060.00 | 1,060.00 | 1,015.00 | 1,060.00 | 961.37 | 1,235,300 |
| 2022-02-22 | 1,035.00 | 1,075.00 | 1,025.00 | 1,055.00 | 956.84 | 675,100 |
| 2022-02-21 | 1,050.00 | 1,065.00 | 1,035.00 | 1,035.00 | 938.70 | 909,200 |
| 2022-02-18 | 1,055.00 | 1,065.00 | 1,035.00 | 1,050.00 | 952.30 | 381,200 |
| 2022-02-17 | 1,075.00 | 1,075.00 | 1,040.00 | 1,055.00 | 956.84 | 1,038,000 |
| 2022-02-16 | 1,075.00 | 1,080.00 | 1,055.00 | 1,065.00 | 965.91 | 1,122,400 |
| 2022-02-15 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 961.37 | 988,700 |
| 2022-02-14 | 1,065.00 | 1,095.00 | 1,060.00 | 1,060.00 | 961.37 | 973,400 |
| 2022-02-11 | 1,040.00 | 1,115.00 | 1,040.00 | 1,065.00 | 965.91 | 6,261,700 |
| 2022-02-10 | 990.00 | 1,030.00 | 985.00 | 995.00 | 902.42 | 307,300 |
| 2022-02-09 | 980.00 | 990.00 | 960.00 | 990.00 | 897.89 | 81,500 |
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.