Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 1,087.50 1,187.50 1,081.25 1,125.00 2,817,600 0
12-Oct-2021 1,078.13 1,096.88 1,065.63 1,081.25 1,133,600 0
11-Oct-2021 1,062.50 1,112.50 1,031.25 1,075.00 2,920,800 0
08-Oct-2021 1,087.50 1,115.63 1,050.00 1,062.50 3,960,000 0
07-Oct-2021 1,125.00 1,125.00 1,084.38 1,087.50 2,438,400 0
06-Oct-2021 1,137.50 1,137.50 1,103.13 1,125.00 1,298,400 0
05-Oct-2021 1,175.00 1,187.50 1,112.50 1,125.00 2,892,000 0
04-Oct-2021 1,150.00 1,181.25 1,150.00 1,171.88 509,600 0
01-Oct-2021 1,225.00 1,225.00 1,140.63 1,140.63 1,840,000 0
30-Sep-2021 1,143.75 1,225.00 1,143.75 1,225.00 3,123,200 0
29-Sep-2021 1,140.63 1,184.38 1,140.63 1,143.75 1,212,000 0
28-Sep-2021 1,187.50 1,215.63 1,134.38 1,140.63 3,284,800 0
27-Sep-2021 1,190.63 1,190.63 1,112.50 1,187.50 4,445,600 0
24-Sep-2021 1,125.00 1,187.50 1,109.38 1,184.38 3,684,800 0
23-Sep-2021 1,087.50 1,125.00 1,084.38 1,125.00 1,760,000 0
22-Sep-2021 1,087.50 1,112.50 1,078.13 1,084.38 2,938,400 0
21-Sep-2021 1,112.50 1,115.63 1,084.38 1,093.75 1,812,000 0
20-Sep-2021 1,075.00 1,115.63 1,075.00 1,109.38 2,325,600 0
17-Sep-2021 1,093.75 1,096.88 1,075.00 1,075.00 348,800 0
16-Sep-2021 1,100.00 1,100.00 1,068.75 1,084.38 475,200 0
15-Sep-2021 1,112.50 1,121.88 1,078.13 1,078.13 884,000 0
14-Sep-2021 1,103.13 1,121.88 1,075.00 1,121.88 2,476,800 0
13-Sep-2021 1,028.13 1,128.13 1,028.13 1,100.00 3,885,600 0
10-Sep-2021 1,015.63 1,031.25 1,015.63 1,028.13 660,000 0
09-Sep-2021 1,009.38 1,021.88 1,003.13 1,021.88 398,400 0
08-Sep-2021 1,021.88 1,037.50 1,009.38 1,025.00 1,590,400 0
07-Sep-2021 1,009.38 1,018.75 1,003.13 1,015.63 239,200 0
06-Sep-2021 1,012.50 1,015.63 1,006.25 1,012.50 1,432,000 0
03-Sep-2021 1,006.25 1,006.25 990.63 1,003.13 572,800 0
02-Sep-2021 1,006.25 1,006.25 987.50 1,000.00 652,000 0
01-Sep-2021 1,025.00 1,025.00 1,000.00 1,000.00 410,400 0
31-Aug-2021 1,009.38 1,025.00 1,000.00 1,025.00 824,800 0
30-Aug-2021 1,025.00 1,025.00 1,006.25 1,006.25 244,800 0
27-Aug-2021 1,018.75 1,021.88 1,012.50 1,021.88 301,600 0
26-Aug-2021 1,012.50 1,021.88 1,000.00 1,021.88 1,831,200 0
25-Aug-2021 1,006.25 1,025.00 1,000.00 1,015.63 1,421,600 0
24-Aug-2021 996.88 1,009.38 987.50 1,009.38 396,800 0
23-Aug-2021 981.25 1,006.25 981.25 1,003.13 1,092,800 0
20-Aug-2021 993.75 993.75 943.75 981.25 2,838,400 0
19-Aug-2021 1,043.75 1,043.75 975.00 993.75 5,132,000 0
18-Aug-2021 1,031.25 1,043.75 1,018.75 1,043.75 2,096,800 0
16-Aug-2021 1,025.00 1,046.88 1,015.63 1,034.38 1,159,200 0
13-Aug-2021 1,018.75 1,031.25 1,015.63 1,025.00 2,557,600 0
12-Aug-2021 1,012.50 1,031.25 1,012.50 1,031.25 1,416,000 0
10-Aug-2021 1,062.50 1,062.50 993.75 1,012.50 4,430,400 0
09-Aug-2021 1,087.50 1,096.88 1,043.75 1,062.50 2,272,000 0