Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 1,031.25 1,065.63 1,028.13 1,043.75 1,811,200 0
28-Dec-2021 1,025.00 1,034.38 1,021.88 1,028.13 598,400 0
27-Dec-2021 1,034.38 1,037.50 1,012.50 1,015.63 1,269,600 0
24-Dec-2021 1,028.13 1,056.25 1,012.50 1,031.25 830,400 0
23-Dec-2021 1,053.13 1,053.13 1,015.63 1,025.00 4,431,200 0
22-Dec-2021 1,075.00 1,075.00 1,050.00 1,053.13 1,408,000 0
21-Dec-2021 1,059.38 1,081.25 1,059.38 1,068.75 1,460,800 0
20-Dec-2021 1,081.25 1,081.25 1,040.63 1,053.13 1,134,400 0
17-Dec-2021 1,106.25 1,125.00 1,075.00 1,081.25 2,869,600 0
16-Dec-2021 1,031.25 1,112.50 1,018.75 1,100.00 10,640,000 0
15-Dec-2021 1,000.00 1,040.63 1,000.00 1,031.25 6,048,000 0
14-Dec-2021 1,053.13 1,059.38 987.50 1,000.00 8,506,400 0
13-Dec-2021 1,043.75 1,062.50 1,037.50 1,050.00 2,752,800 0
10-Dec-2021 1,037.50 1,059.38 1,031.25 1,040.63 3,740,800 0
09-Dec-2021 1,056.25 1,075.00 1,040.63 1,040.63 2,428,000 0
08-Dec-2021 1,100.00 1,100.00 1,050.00 1,056.25 3,265,600 0
07-Dec-2021 1,106.25 1,106.25 1,068.75 1,100.00 2,182,400 0
06-Dec-2021 1,134.38 1,143.75 1,081.25 1,106.25 5,665,600 0
03-Dec-2021 1,125.00 1,143.75 1,112.50 1,134.38 1,430,400 0
02-Dec-2021 1,181.25 1,203.13 1,112.50 1,118.75 2,773,600 0
01-Dec-2021 1,203.13 1,203.13 1,128.13 1,171.88 7,898,400 0
30-Nov-2021 1,300.00 1,315.63 1,212.50 1,212.50 32,969,600 0
29-Nov-2021 1,356.25 1,412.50 1,296.88 1,300.00 14,343,200 0
26-Nov-2021 1,231.25 1,378.13 1,215.63 1,356.25 14,401,600 0
25-Nov-2021 1,150.00 1,221.88 1,143.75 1,218.75 9,888,000 0
24-Nov-2021 1,150.00 1,178.13 1,131.25 1,150.00 5,512,000 0
23-Nov-2021 1,159.38 1,159.38 1,134.38 1,150.00 4,805,600 0
22-Nov-2021 1,165.63 1,184.38 1,146.88 1,153.13 3,297,600 0
19-Nov-2021 1,140.63 1,175.00 1,137.50 1,165.63 7,385,600 0
18-Nov-2021 1,153.13 1,171.88 1,128.13 1,140.63 6,323,200 0
17-Nov-2021 1,140.63 1,168.75 1,134.38 1,156.25 8,598,400 0
16-Nov-2021 1,150.00 1,187.50 1,125.00 1,137.50 5,872,000 0
15-Nov-2021 1,078.13 1,156.25 1,078.13 1,150.00 7,065,600 0
12-Nov-2021 1,075.00 1,112.50 1,062.50 1,075.00 14,300,800 0
11-Nov-2021 1,050.00 1,068.75 1,050.00 1,062.50 3,461,600 0
10-Nov-2021 1,043.75 1,059.38 1,043.75 1,050.00 3,494,400 0
09-Nov-2021 1,034.38 1,053.13 1,025.00 1,037.50 8,172,000 0
08-Nov-2021 1,053.13 1,053.13 1,012.50 1,031.25 7,329,600 0
05-Nov-2021 1,068.75 1,068.75 1,040.63 1,053.13 2,232,800 0
04-Nov-2021 1,068.75 1,087.50 1,059.38 1,062.50 2,522,400 0
03-Nov-2021 1,075.00 1,081.25 1,065.63 1,068.75 9,690,400 0
02-Nov-2021 1,078.13 1,081.25 1,059.38 1,062.50 4,796,000 0
01-Nov-2021 1,087.50 1,093.75 1,059.38 1,075.00 5,272,000 0
29-Oct-2021 1,087.50 1,087.50 1,065.63 1,075.00 2,812,000 0
28-Oct-2021 1,075.00 1,078.13 1,056.25 1,062.50 1,957,600 0
27-Oct-2021 1,084.38 1,087.50 1,071.88 1,075.00 2,207,200 0
26-Oct-2021 1,075.00 1,090.63 1,071.88 1,081.25 5,092,000 0
25-Oct-2021 1,081.25 1,093.75 1,062.50 1,075.00 1,691,200 0
22-Oct-2021 1,081.25 1,090.63 1,065.63 1,081.25 881,600 0
21-Oct-2021 1,075.00 1,093.75 1,065.63 1,075.00 1,396,800 0
19-Oct-2021 1,081.25 1,087.50 1,062.50 1,075.00 1,342,400 0
18-Oct-2021 1,100.00 1,100.00 1,081.25 1,081.25 1,648,800 0
15-Oct-2021 1,125.00 1,125.00 1,093.75 1,100.00 1,628,000 0
14-Oct-2021 1,125.00 1,140.63 1,115.63 1,125.00 2,408,800 0