Singapore markets close in 4 hours 27 minutes

PT Siloam International Hospitals Tbk (SILO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,650.00+130.00 (+5.16%)
As of 11:22AM WIB. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,550.002,670.002,500.002,650.002,650.002,636,100
06 May 20242,510.002,580.002,460.002,520.002,520.002,904,300
03 May 20242,520.002,580.002,460.002,510.002,510.004,064,400
02 May 20242,430.002,540.002,420.002,520.002,520.003,143,400
30 Apr 20242,400.002,500.002,380.002,400.002,400.002,731,900
29 Apr 20242,290.002,420.002,290.002,350.002,350.003,735,800
26 Apr 20242,550.002,580.002,240.002,290.002,290.0011,810,500
25 Apr 20242,490.002,550.002,470.002,550.002,550.001,389,200
24 Apr 20242,460.002,530.002,450.002,450.002,450.001,511,100
23 Apr 20242,520.002,560.002,440.002,440.002,440.004,226,200
22 Apr 20242,580.002,580.002,390.002,550.002,550.007,270,600
19 Apr 20242,400.002,590.002,390.002,590.002,590.004,966,000
18 Apr 20242,450.002,470.002,370.002,400.002,400.002,837,200
17 Apr 20242,480.002,500.002,430.002,450.002,450.00935,300
16 Apr 20242,480.002,510.002,360.002,490.002,490.001,720,400
05 Apr 20242,500.002,520.002,460.002,500.002,500.001,432,100
04 Apr 20242,590.002,590.002,480.002,500.002,500.001,397,000
03 Apr 20242,500.002,590.002,450.002,590.002,590.003,046,400
02 Apr 20242,480.002,540.002,420.002,500.002,500.003,626,700
01 Apr 20242,400.002,480.002,360.002,480.002,480.004,079,700
28 Mar 20242,380.002,400.002,340.002,400.002,400.001,483,100
27 Mar 20242,380.002,400.002,320.002,360.002,360.002,223,900
26 Mar 20242,390.002,390.002,250.002,390.002,390.002,196,300
25 Mar 20242,310.002,310.002,270.002,300.002,300.00760,700
22 Mar 20242,250.002,300.002,210.002,270.002,270.002,927,800
21 Mar 20242,260.002,280.002,230.002,250.002,250.004,304,600
20 Mar 20242,260.002,300.002,210.002,260.002,260.001,747,400
19 Mar 20242,250.002,290.002,240.002,260.002,260.001,308,000
18 Mar 20242,330.002,330.002,240.002,240.002,240.005,749,500
15 Mar 20242,300.002,330.002,300.002,330.002,330.002,195,800
14 Mar 20242,300.002,310.002,270.002,300.002,300.00569,300
13 Mar 20242,210.002,320.002,210.002,300.002,300.001,076,500
08 Mar 20242,310.002,340.002,210.002,210.002,210.002,537,700
07 Mar 20242,300.002,330.002,290.002,310.002,310.00717,700
06 Mar 20242,330.002,330.002,270.002,300.002,300.001,448,500
05 Mar 20242,310.002,330.002,230.002,330.002,330.002,609,400
04 Mar 20242,310.002,350.002,300.002,300.002,300.00407,300
01 Mar 20242,250.002,330.002,250.002,310.002,310.002,034,400
29 Feb 20242,330.002,340.002,300.002,300.002,300.001,954,200
28 Feb 20242,390.002,400.002,330.002,330.002,330.001,386,400
27 Feb 20242,320.002,400.002,250.002,400.002,400.002,287,300
26 Feb 20242,390.002,390.002,300.002,320.002,320.001,788,400
23 Feb 20242,360.002,390.002,310.002,390.002,390.002,903,100
22 Feb 20242,400.002,400.002,320.002,370.002,370.002,059,200
21 Feb 20242,330.002,400.002,290.002,400.002,400.002,347,300
20 Feb 20242,340.002,360.002,300.002,300.002,300.001,604,800
19 Feb 20242,310.002,350.002,290.002,340.002,340.001,739,100
16 Feb 20242,250.002,380.002,250.002,280.002,280.003,570,800
15 Feb 20242,130.002,390.002,130.002,210.002,210.0012,325,400
13 Feb 20242,320.002,320.002,210.002,210.002,210.002,320,500
12 Feb 20242,180.002,350.002,180.002,240.002,240.002,228,200
07 Feb 20242,350.002,390.002,260.002,260.002,260.002,625,700
06 Feb 20242,290.002,390.002,290.002,350.002,350.004,651,500
05 Feb 20242,390.002,390.002,290.002,290.002,290.003,737,600
02 Feb 20242,320.002,360.002,270.002,310.002,310.002,662,900
01 Feb 20242,220.002,350.002,200.002,310.002,310.002,352,800
31 Jan 20242,350.002,370.002,220.002,220.002,220.002,872,500
30 Jan 20242,290.002,380.002,290.002,350.002,350.003,333,300
29 Jan 20242,330.002,360.002,250.002,290.002,290.002,564,400
26 Jan 20242,250.002,330.002,240.002,330.002,330.003,041,500
25 Jan 20242,200.002,300.002,170.002,230.002,230.005,930,400
24 Jan 20242,180.002,240.002,130.002,200.002,200.003,831,800
23 Jan 20242,140.002,190.002,130.002,170.002,170.002,422,700
22 Jan 20242,160.002,180.002,120.002,140.002,140.001,799,600
19 Jan 20242,210.002,210.002,140.002,160.002,160.004,208,600
18 Jan 20242,220.002,220.002,150.002,210.002,210.002,589,800
17 Jan 20242,200.002,220.002,120.002,220.002,220.001,511,200
16 Jan 20242,270.002,270.002,200.002,200.002,200.002,505,600
15 Jan 20242,220.002,290.002,190.002,250.002,250.007,881,200
12 Jan 20242,200.002,230.002,150.002,180.002,180.002,312,800
11 Jan 20242,120.002,250.002,120.002,200.002,200.007,526,100
10 Jan 20242,090.002,150.002,060.002,120.002,120.004,596,400
09 Jan 20242,050.002,100.002,030.002,090.002,090.003,411,400
08 Jan 20241,990.002,070.001,970.002,030.002,030.004,660,500
05 Jan 20242,060.002,060.001,960.001,990.001,990.008,977,500
04 Jan 20242,070.002,100.002,020.002,040.002,040.003,230,000
03 Jan 20242,150.002,150.002,010.002,070.002,070.0011,339,900
02 Jan 20242,230.002,230.002,120.002,160.002,160.002,709,900
29 Dec 20232,180.002,240.002,170.002,180.002,180.002,852,100
28 Dec 20232,200.002,220.002,160.002,170.002,170.002,238,400
27 Dec 20232,190.002,220.002,120.002,220.002,220.002,224,200
22 Dec 20232,120.002,170.002,080.002,120.002,120.002,161,000
21 Dec 20232,180.002,180.002,090.002,120.002,120.002,738,800
20 Dec 20232,160.002,180.002,110.002,150.002,150.002,287,400
19 Dec 20232,130.002,160.002,090.002,150.002,150.004,143,000
18 Dec 20232,100.002,160.002,050.002,120.002,120.005,699,700
15 Dec 20232,160.002,220.002,100.002,100.002,100.004,342,300
14 Dec 20232,180.002,220.002,120.002,180.002,180.004,817,600
13 Dec 20232,250.002,250.002,160.002,180.002,180.001,941,500
12 Dec 20232,210.002,250.002,140.002,250.002,250.003,661,800
11 Dec 20232,260.002,260.002,150.002,210.002,210.002,844,000
08 Dec 20232,300.002,300.002,190.002,260.002,260.002,924,400
07 Dec 20232,310.002,310.002,220.002,260.002,260.001,808,900
06 Dec 20232,320.002,330.002,220.002,300.002,300.005,088,100
05 Dec 20232,200.002,330.002,180.002,310.002,310.008,865,200
04 Dec 20232,220.002,260.002,180.002,190.002,190.005,043,900
01 Dec 20232,500.002,500.002,220.002,220.002,220.005,189,700
30 Nov 20232,280.002,740.002,250.002,740.002,740.008,462,800
29 Nov 20232,330.002,330.002,240.002,290.002,290.001,987,300
28 Nov 20232,270.002,310.002,220.002,310.002,310.003,544,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...