Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 1,075.00 1,106.25 1,065.63 1,087.50 2,025,600 0
05-Aug-2021 1,068.75 1,075.00 1,050.00 1,075.00 2,324,800 0
04-Aug-2021 1,046.88 1,071.88 1,043.75 1,068.75 1,873,600 0
03-Aug-2021 1,075.00 1,075.00 1,037.50 1,059.38 5,147,200 0
02-Aug-2021 1,040.63 1,084.38 1,040.63 1,075.00 3,324,000 0
30-Jul-2021 1,050.00 1,100.00 1,037.50 1,040.63 10,001,600 0
29-Jul-2021 1,125.00 1,165.63 1,046.88 1,046.88 12,773,600 0
28-Jul-2021 1,206.25 1,206.25 1,125.00 1,125.00 4,516,800 0
27-Jul-2021 1,162.50 1,212.50 1,106.25 1,209.38 8,180,800 0
26-Jul-2021 1,228.13 1,237.50 1,143.75 1,159.38 7,767,200 0
23-Jul-2021 1,268.75 1,306.25 1,215.63 1,228.13 3,868,000 0
22-Jul-2021 1,315.63 1,318.75 1,268.75 1,275.00 3,446,400 0
21-Jul-2021 1,300.00 1,350.00 1,275.00 1,315.63 4,060,000 0
19-Jul-2021 1,315.63 1,353.13 1,262.50 1,300.00 4,976,800 0
16-Jul-2021 1,325.00 1,359.38 1,309.38 1,312.50 4,249,600 0
15-Jul-2021 1,256.25 1,312.50 1,256.25 1,312.50 4,124,800 0
14-Jul-2021 1,215.63 1,321.88 1,215.63 1,250.00 8,218,400 0
13-Jul-2021 1,359.38 1,375.00 1,246.88 1,246.88 10,883,200 0
12-Jul-2021 1,168.75 1,393.75 1,159.38 1,340.63 23,219,200 0
09-Jul-2021 1,125.00 1,168.75 1,093.75 1,162.50 3,739,200 0
08-Jul-2021 1,125.00 1,125.00 1,112.50 1,125.00 4,916,000 0
07-Jul-2021 1,125.00 1,140.63 1,100.00 1,125.00 4,286,400 0
06-Jul-2021 1,056.25 1,209.38 1,056.25 1,125.00 8,859,200 0
05-Jul-2021 1,040.63 1,075.00 1,040.63 1,053.13 3,864,000 0
02-Jul-2021 1,037.50 1,087.50 1,037.50 1,040.63 2,320,000 0
01-Jul-2021 1,046.88 1,046.88 1,037.50 1,037.50 2,004,800 0
30-Jun-2021 1,043.75 1,046.88 1,037.50 1,043.75 1,078,400 0
29-Jun-2021 1,046.88 1,062.50 1,037.50 1,037.50 2,602,400 0
28-Jun-2021 1,040.63 1,046.88 1,037.50 1,046.88 2,232,800 0
25-Jun-2021 1,068.75 1,068.75 1,037.50 1,040.63 1,388,000 0
24-Jun-2021 1,037.50 1,068.75 1,037.50 1,068.75 2,256,000 0
23-Jun-2021 1,040.63 1,043.75 1,037.50 1,037.50 1,609,600 0
22-Jun-2021 1,068.75 1,068.75 1,037.50 1,040.63 2,124,000 0
21-Jun-2021 1,040.63 1,118.75 1,037.50 1,053.13 5,971,200 0