Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 1,040.00 1,040.00 1,010.00 1,015.00 456,300 0
25-Oct-2022 1,020.00 1,045.00 1,020.00 1,035.00 140,600 0
24-Oct-2022 1,030.00 1,050.00 1,005.00 1,010.00 3,817,600 0
21-Oct-2022 1,015.00 1,030.00 1,010.00 1,015.00 1,399,300 0
20-Oct-2022 1,005.00 1,015.00 1,005.00 1,015.00 2,174,400 0
19-Oct-2022 1,000.00 1,005.00 990.00 1,005.00 803,100 0
18-Oct-2022 1,005.00 1,025.00 995.00 1,005.00 779,800 0
17-Oct-2022 1,010.00 1,015.00 985.00 1,000.00 554,100 0
14-Oct-2022 1,020.00 1,020.00 1,010.00 1,010.00 240,600 0
13-Oct-2022 1,020.00 1,040.00 1,010.00 1,020.00 1,119,200 0
12-Oct-2022 1,015.00 1,045.00 1,015.00 1,030.00 1,654,600 0
11-Oct-2022 1,045.00 1,050.00 1,010.00 1,030.00 758,200 0
10-Oct-2022 1,025.00 1,060.00 1,000.00 1,045.00 1,236,000 0
07-Oct-2022 1,030.00 1,045.00 1,020.00 1,025.00 293,600 0
06-Oct-2022 1,040.00 1,050.00 1,030.00 1,035.00 198,000 0
05-Oct-2022 1,035.00 1,040.00 1,025.00 1,035.00 35,200 0
04-Oct-2022 1,035.00 1,040.00 1,035.00 1,035.00 334,400 0
03-Oct-2022 1,040.00 1,045.00 1,015.00 1,035.00 296,100 0
30-Sep-2022 1,035.00 1,035.00 1,010.00 1,030.00 479,200 0
29-Sep-2022 1,030.00 1,040.00 1,030.00 1,035.00 242,900 0
28-Sep-2022 1,070.00 1,070.00 1,015.00 1,025.00 889,600 0
27-Sep-2022 1,035.00 1,035.00 1,015.00 1,035.00 292,500 0
26-Sep-2022 1,050.00 1,050.00 1,015.00 1,035.00 237,100 0
23-Sep-2022 1,075.00 1,075.00 1,035.00 1,050.00 1,502,600 0
22-Sep-2022 1,075.00 1,085.00 1,065.00 1,075.00 1,496,400 0
21-Sep-2022 1,090.00 1,090.00 1,070.00 1,075.00 1,266,400 0
20-Sep-2022 1,080.00 1,085.00 1,075.00 1,085.00 1,811,400 0
19-Sep-2022 1,080.00 1,080.00 1,070.00 1,075.00 1,553,800 0
16-Sep-2022 1,100.00 1,110.00 1,075.00 1,080.00 1,350,600 0
15-Sep-2022 1,090.00 1,100.00 1,080.00 1,095.00 1,374,500 0
14-Sep-2022 1,060.00 1,110.00 1,060.00 1,095.00 1,238,000 0
13-Sep-2022 1,100.00 1,115.00 1,100.00 1,110.00 796,600 0
12-Sep-2022 1,100.00 1,105.00 1,100.00 1,100.00 821,800 0
09-Sep-2022 1,090.00 1,100.00 1,080.00 1,100.00 418,200 0
08-Sep-2022 1,095.00 1,105.00 1,085.00 1,090.00 375,600 0
07-Sep-2022 1,095.00 1,100.00 1,080.00 1,095.00 953,200 0
06-Sep-2022 1,085.00 1,095.00 1,065.00 1,095.00 623,200 0
05-Sep-2022 1,075.00 1,095.00 1,065.00 1,085.00 840,200 0
02-Sep-2022 1,045.00 1,070.00 1,040.00 1,070.00 571,800 0
01-Sep-2022 1,040.00 1,045.00 1,040.00 1,040.00 57,000 0
31-Aug-2022 1,040.00 1,045.00 1,030.00 1,040.00 528,100 0
30-Aug-2022 1,035.00 1,045.00 1,030.00 1,030.00 492,400 0
29-Aug-2022 1,035.00 1,050.00 1,030.00 1,035.00 817,400 0
26-Aug-2022 1,050.00 1,055.00 1,035.00 1,040.00 364,300 0
25-Aug-2022 1,045.00 1,055.00 1,040.00 1,050.00 485,400 0
24-Aug-2022 1,040.00 1,050.00 1,040.00 1,050.00 113,900 0
23-Aug-2022 1,025.00 1,050.00 1,025.00 1,040.00 395,600 0
22-Aug-2022 1,060.00 1,060.00 1,035.00 1,035.00 420,300 0
19-Aug-2022 1,080.00 1,085.00 1,060.00 1,060.00 1,146,100 0
18-Aug-2022 1,060.00 1,085.00 1,060.00 1,080.00 954,400 0
16-Aug-2022 1,035.00 1,065.00 1,035.00 1,060.00 947,500 0
15-Aug-2022 1,030.00 1,035.00 1,025.00 1,035.00 298,900 0
12-Aug-2022 1,020.00 1,025.00 1,010.00 1,025.00 480,200 0
11-Aug-2022 1,025.00 1,030.00 1,010.00 1,015.00 147,800 0
10-Aug-2022 1,015.00 1,035.00 1,005.00 1,030.00 533,300 0
09-Aug-2022 1,020.00 1,020.00 1,010.00 1,015.00 286,200 0
08-Aug-2022 1,020.00 1,025.00 1,010.00 1,020.00 408,000 0
05-Aug-2022 1,030.00 1,030.00 1,015.00 1,020.00 252,200 0
04-Aug-2022 1,035.00 1,035.00 1,010.00 1,030.00 2,269,400 0
03-Aug-2022 1,020.00 1,035.00 1,005.00 1,035.00 2,097,700 0
02-Aug-2022 1,010.00 1,025.00 995.00 1,020.00 2,080,200 0
01-Aug-2022 1,010.00 1,020.00 1,000.00 1,010.00 3,006,400 0
29-Jul-2022 995.00 1,005.00 990.00 1,005.00 1,200,400 0
28-Jul-2022 1,000.00 1,000.00 995.00 995.00 455,700 0
27-Jul-2022 1,000.00 1,005.00 990.00 1,000.00 1,124,500 0
26-Jul-2022 1,000.00 1,000.00 990.00 1,000.00 406,300 0
25-Jul-2022 1,000.00 1,000.00 995.00 995.00 620,000 0
22-Jul-2022 1,000.00 1,005.00 995.00 995.00 131,200 0
21-Jul-2022 990.00 1,000.00 990.00 1,000.00 373,900 0
20-Jul-2022 995.00 1,005.00 990.00 995.00 673,900 0
19-Jul-2022 1,000.00 1,005.00 995.00 995.00 619,800 0
18-Jul-2022 1,005.00 1,010.00 995.00 1,000.00 1,088,300 0
15-Jul-2022 1,010.00 1,010.00 995.00 1,005.00 485,800 0
14-Jul-2022 1,005.00 1,010.00 995.00 1,010.00 586,700 0
13-Jul-2022 1,010.00 1,010.00 1,000.00 1,005.00 475,400 0
12-Jul-2022 1,010.00 1,010.00 1,000.00 1,010.00 1,016,200 0
11-Jul-2022 1,005.00 1,010.00 995.00 1,010.00 359,500 0
08-Jul-2022 1,000.00 1,005.00 995.00 1,000.00 885,100 0
07-Jul-2022 1,010.00 1,015.00 995.00 1,010.00 381,800 0
06-Jul-2022 1,010.00 1,020.00 1,000.00 1,010.00 646,800 0
05-Jul-2022 1,030.00 1,030.00 1,000.00 1,010.00 489,700 0
04-Jul-2022 1,005.00 1,020.00 985.00 1,015.00 802,600 0
01-Jul-2022 1,010.00 1,020.00 1,000.00 1,005.00 766,000 0
30-Jun-2022 1,010.00 1,010.00 995.00 1,000.00 4,087,500 0
29-Jun-2022 1,025.00 1,035.00 1,000.00 1,010.00 1,364,000 0
28-Jun-2022 1,030.00 1,030.00 1,000.00 1,025.00 1,046,000 0
27-Jun-2022 1,000.00 1,025.00 1,000.00 1,020.00 1,246,900 0
24-Jun-2022 1,030.00 1,030.00 1,000.00 1,000.00 4,983,900 0
23-Jun-2022 1,035.00 1,035.00 1,010.00 1,030.00 593,700 0
22-Jun-2022 1,000.00 1,040.00 1,000.00 1,025.00 786,400 0
21-Jun-2022 1,000.00 1,025.00 990.00 1,025.00 985,300 0
20-Jun-2022 1,000.00 1,050.00 995.00 1,000.00 457,600 0
17-Jun-2022 1,030.00 1,030.00 1,000.00 1,000.00 937,200 0
16-Jun-2022 1,035.00 1,035.00 1,000.00 1,030.00 919,800 0
15-Jun-2022 1,020.00 1,035.00 980.00 1,030.00 1,143,400 0
14-Jun-2022 1,010.00 1,025.00 995.00 1,020.00 309,300 0
13-Jun-2022 1,020.00 1,035.00 980.00 1,010.00 1,345,400 0
10-Jun-2022 1,085.00 1,085.00 1,035.00 1,035.00 3,830,800 0
09-Jun-2022 1,125.00 1,125.00 1,090.00 1,110.00 1,132,900 0
08-Jun-2022 1,125.00 1,130.00 1,060.00 1,125.00 1,878,900 0