Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
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
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