Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
06-May-2025 2,410.00 2,440.00 2,390.00 2,430.00 1,757,800 0
05-May-2025 2,490.00 2,500.00 2,400.00 2,410.00 1,191,400 0
02-May-2025 2,600.00 2,600.00 2,430.00 2,490.00 1,828,300 0
30-Apr-2025 2,380.00 2,680.00 2,350.00 2,600.00 2,856,500 0
29-Apr-2025 2,330.00 2,400.00 2,320.00 2,380.00 1,175,300 0
28-Apr-2025 2,300.00 2,340.00 2,250.00 2,330.00 2,084,900 0
25-Apr-2025 2,200.00 2,280.00 2,160.00 2,270.00 3,130,400 0
24-Apr-2025 2,110.00 2,200.00 2,080.00 2,190.00 2,567,500 0
23-Apr-2025 2,100.00 2,120.00 2,060.00 2,100.00 890,900 0
22-Apr-2025 2,130.00 2,140.00 2,050.00 2,090.00 1,810,300 0
21-Apr-2025 2,040.00 2,130.00 2,040.00 2,120.00 1,363,200 0
17-Apr-2025 2,040.00 2,090.00 2,020.00 2,030.00 2,804,200 0
16-Apr-2025 2,120.00 2,140.00 2,030.00 2,030.00 1,873,100 0
15-Apr-2025 2,140.00 2,230.00 2,090.00 2,120.00 3,983,100 0
14-Apr-2025 2,160.00 2,200.00 2,130.00 2,140.00 1,745,900 0
11-Apr-2025 2,240.00 2,240.00 2,100.00 2,150.00 2,136,900 0
10-Apr-2025 2,260.00 2,370.00 2,200.00 2,210.00 1,954,800 0
09-Apr-2025 2,190.00 2,270.00 2,190.00 2,240.00 205,700 0
08-Apr-2025 2,300.00 2,350.00 2,160.00 2,170.00 3,124,000 0
27-Mar-2025 2,430.00 2,530.00 2,300.00 2,500.00 6,241,300 0
26-Mar-2025 2,400.00 2,450.00 2,400.00 2,410.00 786,700 0
25-Mar-2025 2,400.00 2,400.00 2,350.00 2,380.00 945,500 0
24-Mar-2025 2,400.00 2,500.00 2,310.00 2,400.00 2,431,700 0
21-Mar-2025 2,540.00 2,580.00 2,400.00 2,400.00 20,663,000 0
20-Mar-2025 2,510.00 2,650.00 2,510.00 2,520.00 1,530,000 0
19-Mar-2025 2,500.00 2,540.00 2,500.00 2,510.00 111,900 0
18-Mar-2025 2,530.00 2,550.00 2,500.00 2,500.00 642,700 0
17-Mar-2025 2,520.00 2,570.00 2,510.00 2,540.00 325,900 0
14-Mar-2025 2,530.00 2,630.00 2,510.00 2,540.00 414,300 0
13-Mar-2025 2,520.00 2,560.00 2,520.00 2,530.00 320,200 0
12-Mar-2025 2,570.00 2,570.00 2,520.00 2,520.00 134,900 0
11-Mar-2025 2,590.00 2,590.00 2,510.00 2,570.00 565,800 0
10-Mar-2025 2,600.00 2,640.00 2,560.00 2,590.00 571,700 0
07-Mar-2025 2,620.00 2,660.00 2,600.00 2,600.00 911,200 0
06-Mar-2025 2,640.00 2,710.00 2,600.00 2,620.00 1,802,300 0
05-Mar-2025 2,680.00 2,750.00 2,590.00 2,590.00 1,115,300 0
04-Mar-2025 2,790.00 2,840.00 2,660.00 2,680.00 1,433,600 0
03-Mar-2025 2,700.00 2,900.00 2,700.00 2,770.00 2,268,600 0
28-Feb-2025 2,730.00 2,750.00 2,640.00 2,740.00 5,163,100 0
27-Feb-2025 2,790.00 2,880.00 2,730.00 2,730.00 2,142,700 0
26-Feb-2025 2,900.00 2,900.00 2,810.00 2,900.00 1,318,900 0
25-Feb-2025 2,900.00 2,900.00 2,880.00 2,900.00 235,100 0
24-Feb-2025 2,960.00 2,960.00 2,900.00 2,900.00 301,000 0
21-Feb-2025 2,920.00 2,980.00 2,900.00 2,960.00 811,700 0
20-Feb-2025 2,980.00 2,980.00 2,910.00 2,920.00 587,000 0
19-Feb-2025 2,980.00 2,980.00 2,930.00 2,980.00 673,900 0
18-Feb-2025 2,990.00 2,990.00 2,940.00 2,980.00 228,100 0
17-Feb-2025 2,980.00 2,990.00 2,950.00 2,960.00 383,400 0
14-Feb-2025 2,950.00 2,990.00 2,950.00 2,960.00 310,200 0
13-Feb-2025 2,910.00 2,960.00 2,910.00 2,950.00 137,100 0
12-Feb-2025 2,930.00 2,960.00 2,910.00 2,910.00 223,700 0
11-Feb-2025 2,990.00 3,000.00 2,910.00 2,930.00 754,300 0
10-Feb-2025 2,920.00 3,050.00 2,900.00 2,990.00 1,120,500 0
07-Feb-2025 2,890.00 2,920.00 2,870.00 2,920.00 376,000 0
06-Feb-2025 2,910.00 2,910.00 2,870.00 2,890.00 662,800 0
05-Feb-2025 2,900.00 2,940.00 2,880.00 2,880.00 1,084,300 0
04-Feb-2025 3,020.00 3,020.00 2,920.00 2,930.00 1,064,500 0
03-Feb-2025 3,050.00 3,060.00 2,980.00 3,000.00 1,103,000 0
31-Jan-2025 2,900.00 3,050.00 2,890.00 3,050.00 1,341,400 0
30-Jan-2025 2,930.00 3,000.00 2,870.00 2,900.00 910,500 0
24-Jan-2025 2,940.00 2,950.00 2,910.00 2,930.00 327,500 0
23-Jan-2025 2,960.00 2,970.00 2,930.00 2,940.00 471,500 0
22-Jan-2025 2,940.00 2,980.00 2,920.00 2,950.00 375,500 0
21-Jan-2025 2,980.00 2,980.00 2,930.00 2,930.00 614,900 0
20-Jan-2025 3,010.00 3,010.00 2,910.00 3,000.00 3,134,000 0
17-Jan-2025 3,060.00 3,060.00 2,960.00 3,020.00 1,290,300 0
16-Jan-2025 3,080.00 3,100.00 3,060.00 3,060.00 819,900 0
15-Jan-2025 3,070.00 3,120.00 3,060.00 3,080.00 1,457,000 0
14-Jan-2025 3,110.00 3,120.00 3,050.00 3,070.00 399,100 0
13-Jan-2025 3,110.00 3,170.00 3,100.00 3,100.00 378,700 0
10-Jan-2025 3,120.00 3,120.00 3,090.00 3,110.00 369,600 0
09-Jan-2025 3,110.00 3,120.00 3,080.00 3,100.00 133,600 0
08-Jan-2025 3,120.00 3,130.00 3,070.00 3,100.00 226,600 0
07-Jan-2025 3,110.00 3,210.00 3,080.00 3,110.00 821,400 0
06-Jan-2025 3,100.00 3,150.00 3,100.00 3,110.00 495,700 0
03-Jan-2025 3,050.00 3,180.00 3,050.00 3,090.00 1,616,200 0
02-Jan-2025 3,200.00 3,200.00 3,010.00 3,040.00 1,898,800 0
30-Dec-2024 3,090.00 3,240.00 3,090.00 3,240.00 2,958,700 0
27-Dec-2024 3,030.00 3,100.00 3,010.00 3,090.00 986,000 0
24-Dec-2024 3,000.00 3,050.00 2,990.00 3,030.00 1,871,600 0
23-Dec-2024 3,030.00 3,050.00 3,000.00 3,000.00 2,369,500 0
20-Dec-2024 2,950.00 3,070.00 2,950.00 3,030.00 3,161,800 0
19-Dec-2024 3,020.00 3,020.00 2,920.00 2,950.00 1,851,800 0
18-Dec-2024 3,040.00 3,050.00 3,010.00 3,030.00 1,560,900 0
17-Dec-2024 3,050.00 3,060.00 3,030.00 3,040.00 1,422,900 0
16-Dec-2024 3,050.00 3,060.00 3,010.00 3,030.00 308,300 0
13-Dec-2024 3,070.00 3,100.00 3,010.00 3,050.00 3,467,400 0
12-Dec-2024 3,100.00 3,100.00 3,050.00 3,070.00 632,400 0
11-Dec-2024 3,060.00 3,130.00 3,050.00 3,100.00 1,145,900 0
10-Dec-2024 3,060.00 3,080.00 3,030.00 3,060.00 449,000 0
09-Dec-2024 3,070.00 3,110.00 3,050.00 3,060.00 866,500 0
06-Dec-2024 3,100.00 3,130.00 3,060.00 3,070.00 2,704,500 0
05-Dec-2024 3,100.00 3,140.00 3,090.00 3,100.00 1,949,200 0
04-Dec-2024 3,060.00 3,130.00 3,010.00 3,100.00 916,200 0
03-Dec-2024 3,040.00 3,060.00 2,990.00 3,060.00 1,814,900 0
02-Dec-2024 3,150.00 3,150.00 3,010.00 3,030.00 1,273,100 0
29-Nov-2024 3,090.00 3,160.00 3,040.00 3,150.00 2,626,800 0
28-Nov-2024 3,040.00 3,090.00 2,990.00 3,080.00 2,125,700 0
26-Nov-2024 3,020.00 3,050.00 2,990.00 3,040.00 654,000 0
25-Nov-2024 3,070.00 3,080.00 3,000.00 3,020.00 2,073,100 0