Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 1,115.00 1,145.00 1,040.00 1,125.00 2,245,900 0
06-Jun-2022 1,115.00 1,135.00 1,100.00 1,115.00 821,300 0
03-Jun-2022 1,100.00 1,130.00 1,100.00 1,110.00 769,900 0
02-Jun-2022 1,130.00 1,135.00 1,080.00 1,105.00 1,907,600 0
31-May-2022 1,140.00 1,150.00 1,080.00 1,130.00 5,744,600 0
30-May-2022 1,100.00 1,155.00 1,080.00 1,140.00 2,477,200 0
27-May-2022 1,095.00 1,120.00 1,080.00 1,080.00 3,264,900 0
25-May-2022 1,100.00 1,110.00 1,060.00 1,100.00 3,551,300 0
24-May-2022 1,120.00 1,150.00 1,080.00 1,100.00 3,542,300 0
23-May-2022 1,040.00 1,110.00 1,035.00 1,100.00 8,335,400 0
20-May-2022 1,050.00 1,050.00 1,015.00 1,040.00 1,069,700 0
19-May-2022 1,040.00 1,070.00 1,015.00 1,025.00 3,143,600 0
18-May-2022 1,040.00 1,060.00 1,010.00 1,050.00 4,169,600 0
17-May-2022 1,000.00 1,045.00 980.00 1,040.00 6,123,500 0
13-May-2022 995.00 1,015.00 950.00 1,000.00 5,541,400 0
12-May-2022 1,000.00 1,000.00 970.00 995.00 2,087,300 0
11-May-2022 995.00 1,005.00 975.00 1,000.00 3,574,400 0
10-May-2022 1,020.00 1,020.00 965.00 995.00 3,777,000 0
09-May-2022 1,040.00 1,055.00 1,010.00 1,020.00 2,257,400 0
28-Apr-2022 1,035.00 1,050.00 1,035.00 1,040.00 4,836,100 0
27-Apr-2022 1,065.00 1,075.00 1,030.00 1,035.00 2,100,000 0
26-Apr-2022 1,070.00 1,100.00 1,060.00 1,065.00 1,167,000 0
25-Apr-2022 1,130.00 1,130.00 1,070.00 1,070.00 3,353,400 0
22-Apr-2022 1,185.00 1,185.00 1,125.00 1,140.00 4,095,700 0
21-Apr-2022 1,200.00 1,200.00 1,180.00 1,185.00 3,193,600 0
20-Apr-2022 1,210.00 1,215.00 1,175.00 1,195.00 4,064,200 0
19-Apr-2022 1,200.00 1,220.00 1,195.00 1,210.00 3,096,900 0
18-Apr-2022 1,200.00 1,220.00 1,175.00 1,200.00 5,510,100 0
14-Apr-2022 1,180.00 1,225.00 1,175.00 1,200.00 3,570,200 0
13-Apr-2022 1,235.00 1,235.00 1,170.00 1,180.00 5,914,100 0
12-Apr-2022 1,155.00 1,240.00 1,145.00 1,235.00 3,177,900 0
11-Apr-2022 1,190.00 1,255.00 1,110.00 1,145.00 13,431,500 0
08-Apr-2022 1,085.00 1,195.00 1,050.00 1,190.00 8,728,100 0
07-Apr-2022 1,081.25 1,087.50 1,075.00 1,081.25 4,158,400 0
06-Apr-2022 1,096.88 1,121.88 1,040.63 1,075.00 4,510,400 0
05-Apr-2022 1,037.50 1,100.00 1,037.50 1,084.38 4,023,200 0
04-Apr-2022 1,018.75 1,050.00 1,018.75 1,037.50 2,508,000 0
01-Apr-2022 1,003.13 1,018.75 1,003.13 1,015.63 988,800 0
31-Mar-2022 978.13 1,009.38 975.00 1,003.13 3,512,800 0
30-Mar-2022 975.00 981.25 965.63 975.00 4,548,000 0
29-Mar-2022 940.63 971.88 940.63 962.50 2,795,200 0
28-Mar-2022 956.25 956.25 934.38 937.50 454,400 0
25-Mar-2022 959.38 965.63 950.00 956.25 913,600 0
24-Mar-2022 937.50 971.88 931.25 959.38 2,834,400 0
23-Mar-2022 900.00 934.38 900.00 931.25 2,713,600 0
22-Mar-2022 900.00 918.75 896.88 900.00 2,574,400 0
21-Mar-2022 900.00 906.25 896.88 900.00 3,969,600 0
18-Mar-2022 903.13 906.25 896.88 900.00 6,275,200 0
17-Mar-2022 918.75 918.75 900.00 903.13 2,740,800 0
16-Mar-2022 925.00 928.13 909.38 918.75 1,104,000 0
15-Mar-2022 934.38 934.38 915.63 925.00 2,262,400 0
14-Mar-2022 943.75 943.75 912.50 928.13 4,228,000 0
11-Mar-2022 984.38 984.38 921.88 925.00 4,458,400 0
10-Mar-2022 962.50 993.75 953.13 984.38 4,264,800 0
09-Mar-2022 931.25 971.88 931.25 962.50 2,561,600 0
08-Mar-2022 937.50 940.63 925.00 931.25 3,024,800 0
07-Mar-2022 934.38 946.88 912.50 937.50 1,921,600 0
04-Mar-2022 940.63 950.00 931.25 934.38 3,386,400 0
02-Mar-2022 950.00 968.75 937.50 937.50 3,444,800 0
01-Mar-2022 975.00 981.25 943.75 950.00 3,391,200 0
25-Feb-2022 940.63 975.00 940.63 975.00 2,790,400 0
24-Feb-2022 962.50 975.00 937.50 940.63 2,045,600 0
23-Feb-2022 962.50 975.00 953.13 956.25 1,550,400 0
22-Feb-2022 987.50 1,000.00 962.50 965.63 2,170,400 0
21-Feb-2022 1,003.13 1,003.13 975.00 987.50 2,387,200 0
18-Feb-2022 1,006.25 1,009.38 987.50 1,003.13 1,092,800 0
17-Feb-2022 996.88 1,025.00 990.63 990.63 1,856,800 0
16-Feb-2022 968.75 1,021.88 968.75 996.88 6,486,400 0
15-Feb-2022 956.25 981.25 946.88 968.75 2,944,800 0
14-Feb-2022 1,000.00 1,059.38 937.50 943.75 23,382,400 0
11-Feb-2022 987.50 1,012.50 987.50 987.50 2,424,800 0
10-Feb-2022 1,003.13 1,006.25 993.75 993.75 1,011,200 0
09-Feb-2022 1,015.63 1,018.75 1,000.00 1,000.00 1,082,400 0
08-Feb-2022 1,018.75 1,021.88 1,015.63 1,015.63 1,103,200 0
07-Feb-2022 1,037.50 1,037.50 1,012.50 1,018.75 744,800 0
04-Feb-2022 1,043.75 1,050.00 1,028.13 1,028.13 1,265,600 0
03-Feb-2022 1,028.13 1,050.00 1,018.75 1,050.00 747,200 0
02-Feb-2022 1,037.50 1,046.88 1,025.00 1,028.13 1,906,400 0
31-Jan-2022 1,025.00 1,040.63 1,025.00 1,034.38 580,000 0
28-Jan-2022 1,050.00 1,050.00 1,006.25 1,025.00 1,533,600 0
27-Jan-2022 1,000.00 1,053.13 1,000.00 1,043.75 2,246,400 0
26-Jan-2022 940.63 1,006.25 937.50 1,000.00 1,937,600 0
25-Jan-2022 975.00 981.25 931.25 937.50 2,560,800 0
24-Jan-2022 1,025.00 1,025.00 962.50 975.00 1,469,600 0
21-Jan-2022 981.25 1,015.63 959.38 1,000.00 3,921,600 0
20-Jan-2022 1,021.88 1,028.13 953.13 971.88 13,600,800 0
19-Jan-2022 1,031.25 1,037.50 1,015.63 1,015.63 1,410,400 0
18-Jan-2022 1,081.25 1,084.38 1,028.13 1,031.25 3,210,400 0
17-Jan-2022 1,081.25 1,081.25 1,078.13 1,078.13 250,400 0
14-Jan-2022 1,081.25 1,081.25 1,078.13 1,078.13 448,800 0
13-Jan-2022 1,084.38 1,084.38 1,078.13 1,081.25 433,600 0
12-Jan-2022 1,081.25 1,090.63 1,078.13 1,084.38 730,400 0
11-Jan-2022 1,090.63 1,090.63 1,078.13 1,078.13 1,376,800 0
10-Jan-2022 1,087.50 1,103.13 1,078.13 1,078.13 2,747,200 0
07-Jan-2022 1,081.25 1,087.50 1,078.13 1,087.50 3,060,000 0
06-Jan-2022 1,093.75 1,093.75 1,078.13 1,078.13 1,904,800 0
05-Jan-2022 1,078.13 1,100.00 1,078.13 1,093.75 1,790,400 0
04-Jan-2022 1,081.25 1,084.38 1,078.13 1,078.13 1,104,000 0
03-Jan-2022 1,096.88 1,096.88 1,065.63 1,078.13 2,144,800 0
30-Dec-2021 1,046.88 1,078.13 1,043.75 1,071.88 8,500,000 0