Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,805.76 +892.59 (+1.42%) CMC Crypto 200
1,345.60 -50.94 (-3.63%)
PT Sillo Maritime Perdana Tbk (SHIP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:59PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 4,800 |
| 25 Apr 2024 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 400 |
| 24 Apr 2024 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 2,700 |
| 23 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 22 Apr 2024 | 955.00 | 985.00 | 955.00 | 985.00 | 985.00 | 9,600 |
| 19 Apr 2024 | 950.00 | 985.00 | 940.00 | 985.00 | 985.00 | 7,800 |
| 18 Apr 2024 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 7,600 |
| 17 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 300 |
| 16 Apr 2024 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 985.00 | 19,200 |
| 05 Apr 2024 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 16,600 |
| 04 Apr 2024 | 1,015.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 20,500 |
| 03 Apr 2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 9,200 |
| 02 Apr 2024 | 1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | 6,600 |
| 01 Apr 2024 | 990.00 | 1,035.00 | 990.00 | 1,025.00 | 1,025.00 | 3,100 |
| 28 Mar 2024 | 1,040.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | 3,400 |
| 27 Mar 2024 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,600 |
| 26 Mar 2024 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 119,700 |
| 25 Mar 2024 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 23,600 |
| 22 Mar 2024 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 14,400 |
| 21 Mar 2024 | 1,050.00 | 1,055.00 | 990.00 | 1,035.00 | 1,035.00 | 20,600 |
| 20 Mar 2024 | 1,110.00 | 1,110.00 | 1,035.00 | 1,040.00 | 1,040.00 | 37,200 |
| 19 Mar 2024 | 1,080.00 | 1,155.00 | 1,080.00 | 1,100.00 | 1,100.00 | 8,300 |
| 18 Mar 2024 | 1,120.00 | 1,150.00 | 1,050.00 | 1,075.00 | 1,075.00 | 29,500 |
| 15 Mar 2024 | 1,125.00 | 1,175.00 | 1,125.00 | 1,175.00 | 1,175.00 | 200 |
| 14 Mar 2024 | 1,180.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,175.00 | 10,000 |
| 13 Mar 2024 | 1,095.00 | 1,200.00 | 1,050.00 | 1,180.00 | 1,180.00 | 3,200 |
| 08 Mar 2024 | 1,050.00 | 1,130.00 | 1,050.00 | 1,095.00 | 1,095.00 | 24,100 |
| 07 Mar 2024 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2,400 |
| 06 Mar 2024 | 1,115.00 | 1,115.00 | 1,050.00 | 1,100.00 | 1,100.00 | 7,200 |
| 05 Mar 2024 | 1,140.00 | 1,140.00 | 990.00 | 1,115.00 | 1,115.00 | 2,600 |
| 04 Mar 2024 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | 4,200 |
| 01 Mar 2024 | 1,065.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 5,100 |
| 29 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,300 |
| 28 Feb 2024 | 1,095.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,065.00 | 5,600 |
| 27 Feb 2024 | 1,145.00 | 1,145.00 | 1,090.00 | 1,095.00 | 1,095.00 | 1,000 |
| 26 Feb 2024 | 1,105.00 | 1,145.00 | 1,105.00 | 1,145.00 | 1,145.00 | 700 |
| 23 Feb 2024 | 1,070.00 | 1,130.00 | 1,070.00 | 1,120.00 | 1,120.00 | 1,700 |
| 22 Feb 2024 | 1,125.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5,100 |
| 21 Feb 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
| 20 Feb 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
| 19 Feb 2024 | 1,030.00 | 1,125.00 | 1,030.00 | 1,125.00 | 1,125.00 | 500 |
| 16 Feb 2024 | 1,140.00 | 1,140.00 | 1,080.00 | 1,125.00 | 1,125.00 | 3,300 |
| 15 Feb 2024 | 1,110.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 3,000 |
| 13 Feb 2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 700 |
| 12 Feb 2024 | 1,000.00 | 1,165.00 | 1,000.00 | 1,125.00 | 1,125.00 | 2,900 |
| 07 Feb 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 200 |
| 06 Feb 2024 | 1,120.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,175.00 | 21,400 |
| 05 Feb 2024 | 1,120.00 | 1,120.00 | 1,030.00 | 1,120.00 | 1,120.00 | 1,000 |
| 02 Feb 2024 | 1,080.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,125.00 | 5,100 |
| 01 Feb 2024 | 1,085.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10,400 |
| 31 Jan 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 800 |
| 30 Jan 2024 | 1,150.00 | 1,150.00 | 1,085.00 | 1,130.00 | 1,130.00 | 2,600 |
| 29 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,600 |
| 26 Jan 2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | 600 |
| 25 Jan 2024 | 1,120.00 | 1,180.00 | 1,110.00 | 1,155.00 | 1,155.00 | 17,100 |
| 24 Jan 2024 | 1,055.00 | 1,200.00 | 1,055.00 | 1,130.00 | 1,130.00 | 8,400 |
| 23 Jan 2024 | 1,080.00 | 1,145.00 | 1,070.00 | 1,070.00 | 1,070.00 | 4,500 |
| 22 Jan 2024 | 1,175.00 | 1,225.00 | 1,080.00 | 1,145.00 | 1,145.00 | 8,900 |
| 19 Jan 2024 | 1,295.00 | 1,435.00 | 1,150.00 | 1,175.00 | 1,175.00 | 77,200 |
| 18 Jan 2024 | 1,270.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,270.00 | 1,400 |
| 17 Jan 2024 | 1,225.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,270.00 | 3,400 |
| 16 Jan 2024 | 1,175.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 19,600 |
| 15 Jan 2024 | 1,075.00 | 1,250.00 | 1,055.00 | 1,195.00 | 1,195.00 | 36,600 |
| 12 Jan 2024 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 300 |
| 11 Jan 2024 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,500 |
| 10 Jan 2024 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 600 |
| 09 Jan 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 200 |
| 08 Jan 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 700 |
| 05 Jan 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 100 |
| 04 Jan 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 200 |
| 03 Jan 2024 | 1,055.00 | 1,100.00 | 1,055.00 | 1,095.00 | 1,095.00 | 2,800 |
| 02 Jan 2024 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2,900 |
| 29 Dec 2023 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 13,000 |
| 28 Dec 2023 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 300 |
| 27 Dec 2023 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 16,600 |
| 22 Dec 2023 | 1,095.00 | 1,150.00 | 1,065.00 | 1,075.00 | 1,075.00 | 4,400 |
| 21 Dec 2023 | 1,040.00 | 1,085.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20,300 |
| 20 Dec 2023 | 1,030.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,030.00 | 4,100 |
| 19 Dec 2023 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 6,400 |
| 18 Dec 2023 | 1,045.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2,700 |
| 15 Dec 2023 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | 10,400 |
| 14 Dec 2023 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1,600 |
| 13 Dec 2023 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 400 |
| 12 Dec 2023 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 300 |
| 11 Dec 2023 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2,900 |
| 08 Dec 2023 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,700 |
| 07 Dec 2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 14,700 |
| 06 Dec 2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1,000 |
| 05 Dec 2023 | 1,005.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 13,300 |
| 04 Dec 2023 | 1,010.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | 13,300 |
| 01 Dec 2023 | 1,000.00 | 1,030.00 | 980.00 | 1,005.00 | 1,005.00 | 24,000 |
| 30 Nov 2023 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,600 |
| 29 Nov 2023 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,200 |
| 28 Nov 2023 | 1,125.00 | 1,125.00 | 1,000.00 | 1,060.00 | 1,060.00 | 14,400 |
| 27 Nov 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 100 |
| 24 Nov 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| 23 Nov 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 300 |
| 22 Nov 2023 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 100 |
| 21 Nov 2023 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - |
| 20 Nov 2023 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.