Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 1,975.00 2,000.00 1,975.00 1,990.00 656,900 0
03-Oct-2025 2,010.00 2,010.00 1,970.00 1,970.00 2,745,500 0
02-Oct-2025 2,020.00 2,030.00 1,995.00 2,010.00 2,569,700 0
01-Oct-2025 2,040.00 2,050.00 2,010.00 2,020.00 1,093,800 0
30-Sep-2025 2,020.00 2,100.00 2,010.00 2,030.00 4,407,500 0
29-Sep-2025 2,030.00 2,040.00 1,990.00 2,000.00 1,970,600 0
26-Sep-2025 2,080.00 2,080.00 1,995.00 2,020.00 2,389,200 0
25-Sep-2025 2,090.00 2,090.00 2,050.00 2,050.00 437,400 0
24-Sep-2025 2,100.00 2,120.00 2,050.00 2,070.00 2,238,300 0
23-Sep-2025 2,120.00 2,130.00 2,090.00 2,100.00 734,900 0
22-Sep-2025 2,110.00 2,140.00 2,100.00 2,110.00 306,100 0
19-Sep-2025 2,100.00 2,140.00 2,100.00 2,100.00 16,629,300 0
18-Sep-2025 2,140.00 2,160.00 2,090.00 2,090.00 2,110,100 0
17-Sep-2025 2,190.00 2,190.00 2,120.00 2,120.00 837,200 0
16-Sep-2025 2,180.00 2,190.00 2,130.00 2,190.00 1,566,000 0
15-Sep-2025 2,200.00 2,200.00 2,130.00 2,150.00 566,500 0
12-Sep-2025 2,160.00 2,200.00 2,120.00 2,200.00 646,600 0
11-Sep-2025 2,100.00 2,180.00 2,090.00 2,170.00 1,160,400 0
10-Sep-2025 2,100.00 2,190.00 2,070.00 2,100.00 1,040,100 0
09-Sep-2025 2,170.00 2,180.00 2,080.00 2,100.00 1,657,100 0
08-Sep-2025 2,200.00 2,200.00 2,160.00 2,170.00 865,300 0
04-Sep-2025 2,190.00 2,200.00 2,140.00 2,200.00 580,400 0
03-Sep-2025 2,140.00 2,190.00 2,110.00 2,190.00 616,000 0
02-Sep-2025 2,190.00 2,190.00 2,130.00 2,140.00 1,284,000 0
01-Sep-2025 2,180.00 2,190.00 2,100.00 2,180.00 1,326,700 0
29-Aug-2025 2,150.00 2,250.00 2,060.00 2,220.00 4,604,500 0
28-Aug-2025 2,130.00 2,150.00 2,120.00 2,150.00 668,300 0
27-Aug-2025 2,150.00 2,150.00 2,130.00 2,130.00 1,016,100 0
26-Aug-2025 2,190.00 2,190.00 2,130.00 2,130.00 2,212,400 0
25-Aug-2025 2,150.00 2,190.00 2,140.00 2,190.00 1,737,900 0
22-Aug-2025 2,130.00 2,170.00 2,110.00 2,150.00 1,153,800 0
21-Aug-2025 2,170.00 2,180.00 2,120.00 2,130.00 1,369,500 0
20-Aug-2025 2,230.00 2,240.00 2,140.00 2,170.00 2,003,000 0
19-Aug-2025 2,220.00 2,280.00 2,210.00 2,230.00 2,829,700 0
15-Aug-2025 2,180.00 2,240.00 2,180.00 2,220.00 2,308,700 0
14-Aug-2025 2,190.00 2,190.00 2,150.00 2,180.00 1,310,700 0
13-Aug-2025 2,110.00 2,200.00 2,110.00 2,160.00 3,991,200 0
12-Aug-2025 2,120.00 2,120.00 2,100.00 2,110.00 280,100 0
11-Aug-2025 2,110.00 2,120.00 2,100.00 2,120.00 181,600 0
08-Aug-2025 2,120.00 2,120.00 2,080.00 2,110.00 464,900 0
07-Aug-2025 2,090.00 2,120.00 2,060.00 2,110.00 1,440,500 0
06-Aug-2025 2,080.00 2,100.00 2,060.00 2,090.00 436,100 0
05-Aug-2025 2,100.00 2,100.00 2,060.00 2,070.00 557,000 0
04-Aug-2025 2,090.00 2,110.00 2,060.00 2,100.00 405,000 0
01-Aug-2025 2,110.00 2,110.00 2,070.00 2,080.00 478,800 0
31-Jul-2025 2,100.00 2,120.00 2,080.00 2,110.00 1,080,300 0
30-Jul-2025 2,130.00 2,130.00 2,050.00 2,100.00 1,092,700 0
29-Jul-2025 2,130.00 2,140.00 2,050.00 2,120.00 1,117,900 0
28-Jul-2025 2,130.00 2,140.00 2,110.00 2,130.00 966,200 0
25-Jul-2025 2,140.00 2,140.00 2,110.00 2,130.00 1,029,600 0
24-Jul-2025 2,130.00 2,170.00 2,120.00 2,140.00 847,000 0
23-Jul-2025 2,150.00 2,160.00 2,130.00 2,130.00 375,100 0
22-Jul-2025 2,160.00 2,170.00 2,140.00 2,150.00 678,600 0
21-Jul-2025 2,160.00 2,200.00 2,140.00 2,160.00 971,600 0
18-Jul-2025 2,170.00 2,190.00 2,160.00 2,180.00 241,100 0
17-Jul-2025 2,190.00 2,210.00 2,160.00 2,170.00 680,600 0
16-Jul-2025 2,180.00 2,200.00 2,170.00 2,190.00 185,100 0
15-Jul-2025 2,200.00 2,210.00 2,160.00 2,180.00 914,600 0
14-Jul-2025 2,220.00 2,230.00 2,190.00 2,200.00 512,800 0
11-Jul-2025 2,200.00 2,230.00 2,200.00 2,220.00 509,600 0
10-Jul-2025 2,210.00 2,210.00 2,200.00 2,200.00 305,900 0
09-Jul-2025 2,220.00 2,220.00 2,200.00 2,210.00 195,900 0
08-Jul-2025 2,200.00 2,230.00 2,200.00 2,200.00 628,400 0
07-Jul-2025 2,210.00 2,230.00 2,200.00 2,210.00 82,700 0
04-Jul-2025 2,210.00 2,210.00 2,190.00 2,200.00 408,000 0
03-Jul-2025 2,200.00 2,220.00 2,190.00 2,210.00 199,100 0
02-Jul-2025 2,220.00 2,220.00 2,150.00 2,200.00 634,300 0
01-Jul-2025 2,350.00 2,350.00 2,210.00 2,220.00 664,900 0
30-Jun-2025 2,220.00 2,350.00 2,200.00 2,350.00 2,993,000 0
26-Jun-2025 2,180.00 2,230.00 2,140.00 2,190.00 1,132,700 0
25-Jun-2025 2,180.00 2,180.00 2,100.00 2,180.00 873,800 0
24-Jun-2025 2,140.00 2,170.00 2,130.00 2,160.00 537,000 0
23-Jun-2025 2,140.00 2,150.00 2,040.00 2,140.00 2,294,200 0
20-Jun-2025 2,160.00 2,170.00 2,130.00 2,140.00 1,231,300 0
19-Jun-2025 2,230.00 2,230.00 2,150.00 2,160.00 1,169,900 0
18-Jun-2025 2,150.00 2,230.00 2,130.00 2,190.00 3,252,100 0
17-Jun-2025 2,150.00 2,150.00 2,080.00 2,110.00 785,300 0
16-Jun-2025 2,150.00 2,160.00 2,110.00 2,110.00 848,900 0
13-Jun-2025 2,130.00 2,160.00 2,100.00 2,140.00 1,240,600 0
12-Jun-2025 2,220.00 2,220.00 2,110.00 2,130.00 2,159,300 0
11-Jun-2025 2,180.00 2,210.00 2,170.00 2,210.00 644,200 0
10-Jun-2025 2,250.00 2,250.00 2,150.00 2,150.00 1,759,700 0
05-Jun-2025 2,280.00 2,280.00 2,210.00 2,240.00 726,300 0
04-Jun-2025 2,360.00 2,360.00 2,260.00 2,280.00 504,600 0
03-Jun-2025 2,340.00 2,340.00 2,260.00 2,290.00 675,300 0
02-Jun-2025 2,390.00 2,400.00 2,310.00 2,340.00 905,100 0
28-May-2025 2,440.00 2,450.00 2,360.00 2,380.00 3,647,500 0
27-May-2025 2,300.00 2,430.00 2,300.00 2,410.00 4,158,300 0
26-May-2025 2,280.00 2,320.00 2,280.00 2,300.00 484,800 0
23-May-2025 2,290.00 2,300.00 2,270.00 2,270.00 293,900 0
22-May-2025 2,310.00 2,340.00 2,280.00 2,300.00 635,200 0
21-May-2025 2,340.00 2,340.00 2,300.00 2,310.00 984,800 0
20-May-2025 2,400.00 2,400.00 2,330.00 2,340.00 632,500 0
19-May-2025 2,350.00 2,380.00 2,320.00 2,380.00 737,100 0
16-May-2025 2,350.00 2,370.00 2,330.00 2,340.00 584,100 0
15-May-2025 2,320.00 2,350.00 2,290.00 2,350.00 904,800 0
14-May-2025 2,410.00 2,440.00 2,280.00 2,300.00 1,845,100 0
09-May-2025 2,420.00 2,420.00 2,380.00 2,400.00 760,500 0
08-May-2025 2,420.00 2,430.00 2,400.00 2,420.00 345,500 0
07-May-2025 2,450.00 2,470.00 2,420.00 2,420.00 1,185,500 0