Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 2,210.00 2,210.00 2,140.00 2,160.00 4,208,600 0
18-Jan-2024 2,220.00 2,220.00 2,150.00 2,210.00 2,589,800 0
17-Jan-2024 2,200.00 2,220.00 2,120.00 2,220.00 1,511,200 0
16-Jan-2024 2,270.00 2,270.00 2,200.00 2,200.00 2,505,600 0
15-Jan-2024 2,220.00 2,290.00 2,190.00 2,250.00 7,881,200 0
12-Jan-2024 2,200.00 2,230.00 2,150.00 2,180.00 2,312,800 0
11-Jan-2024 2,120.00 2,250.00 2,120.00 2,200.00 7,526,100 0
10-Jan-2024 2,090.00 2,150.00 2,060.00 2,120.00 4,596,400 0
09-Jan-2024 2,050.00 2,100.00 2,030.00 2,090.00 3,411,400 0
08-Jan-2024 1,990.00 2,070.00 1,970.00 2,030.00 4,660,500 0
05-Jan-2024 2,060.00 2,060.00 1,960.00 1,990.00 8,977,500 0
04-Jan-2024 2,070.00 2,100.00 2,020.00 2,040.00 3,230,000 0
03-Jan-2024 2,150.00 2,150.00 2,010.00 2,070.00 11,339,900 0
02-Jan-2024 2,230.00 2,230.00 2,120.00 2,160.00 2,709,900 0
29-Dec-2023 2,180.00 2,240.00 2,170.00 2,180.00 2,852,100 0
28-Dec-2023 2,200.00 2,220.00 2,160.00 2,170.00 2,238,400 0
27-Dec-2023 2,190.00 2,220.00 2,120.00 2,220.00 2,224,200 0
22-Dec-2023 2,120.00 2,170.00 2,080.00 2,120.00 2,161,000 0
21-Dec-2023 2,180.00 2,180.00 2,090.00 2,120.00 2,738,800 0
20-Dec-2023 2,160.00 2,180.00 2,110.00 2,150.00 2,287,400 0
19-Dec-2023 2,130.00 2,160.00 2,090.00 2,150.00 4,143,000 0
18-Dec-2023 2,100.00 2,160.00 2,050.00 2,120.00 5,699,700 0
15-Dec-2023 2,160.00 2,220.00 2,100.00 2,100.00 4,342,300 0
14-Dec-2023 2,180.00 2,220.00 2,120.00 2,180.00 4,817,600 0
13-Dec-2023 2,250.00 2,250.00 2,160.00 2,180.00 1,941,500 0
12-Dec-2023 2,210.00 2,250.00 2,140.00 2,250.00 3,661,800 0
11-Dec-2023 2,260.00 2,260.00 2,150.00 2,210.00 2,844,000 0
08-Dec-2023 2,300.00 2,300.00 2,190.00 2,260.00 2,924,400 0
07-Dec-2023 2,310.00 2,310.00 2,220.00 2,260.00 1,808,900 0
06-Dec-2023 2,320.00 2,330.00 2,220.00 2,300.00 5,088,100 0
05-Dec-2023 2,200.00 2,330.00 2,180.00 2,310.00 8,865,200 0
04-Dec-2023 2,220.00 2,260.00 2,180.00 2,190.00 5,043,900 0
01-Dec-2023 2,500.00 2,500.00 2,220.00 2,220.00 5,189,700 0
30-Nov-2023 2,280.00 2,740.00 2,250.00 2,740.00 8,462,800 0
29-Nov-2023 2,330.00 2,330.00 2,240.00 2,290.00 1,987,300 0
28-Nov-2023 2,270.00 2,310.00 2,220.00 2,310.00 3,544,600 0
27-Nov-2023 2,350.00 2,350.00 2,230.00 2,260.00 5,628,300 0
24-Nov-2023 2,300.00 2,350.00 2,290.00 2,350.00 3,089,900 0
23-Nov-2023 2,360.00 2,360.00 2,300.00 2,300.00 1,836,100 0
22-Nov-2023 2,330.00 2,360.00 2,300.00 2,360.00 1,822,200 0
21-Nov-2023 2,380.00 2,380.00 2,300.00 2,350.00 3,902,500 0
20-Nov-2023 2,450.00 2,450.00 2,350.00 2,350.00 1,194,600 0
17-Nov-2023 2,360.00 2,410.00 2,340.00 2,400.00 5,244,800 0
16-Nov-2023 2,340.00 2,390.00 2,320.00 2,360.00 5,159,600 0
15-Nov-2023 2,420.00 2,440.00 2,320.00 2,340.00 4,788,200 0
14-Nov-2023 2,380.00 2,420.00 2,350.00 2,420.00 3,189,900 0
13-Nov-2023 2,410.00 2,470.00 2,250.00 2,380.00 5,470,100 0
10-Nov-2023 2,500.00 2,500.00 2,400.00 2,410.00 3,201,900 0
09-Nov-2023 2,450.00 2,540.00 2,430.00 2,500.00 4,358,800 0
08-Nov-2023 2,410.00 2,450.00 2,400.00 2,450.00 1,325,100 0
07-Nov-2023 2,480.00 2,490.00 2,390.00 2,410.00 749,000 0
06-Nov-2023 2,450.00 2,490.00 2,370.00 2,470.00 4,887,500 0
03-Nov-2023 2,500.00 2,530.00 2,450.00 2,460.00 2,369,800 0
02-Nov-2023 2,410.00 2,550.00 2,380.00 2,500.00 9,411,800 0
01-Nov-2023 2,470.00 2,500.00 2,360.00 2,410.00 7,212,400 0
31-Oct-2023 2,370.00 2,430.00 2,320.00 2,400.00 4,648,600 0
30-Oct-2023 2,450.00 2,480.00 2,350.00 2,370.00 7,914,500 0
27-Oct-2023 2,340.00 2,450.00 2,300.00 2,400.00 7,550,600 0
26-Oct-2023 2,320.00 2,340.00 2,280.00 2,340.00 3,085,000 0
25-Oct-2023 2,310.00 2,350.00 2,300.00 2,320.00 1,973,700 0
24-Oct-2023 2,310.00 2,340.00 2,200.00 2,300.00 2,566,500 0
23-Oct-2023 2,310.00 2,370.00 2,280.00 2,300.00 4,649,400 0
20-Oct-2023 2,330.00 2,440.00 2,250.00 2,320.00 4,090,000 0
19-Oct-2023 2,300.00 2,350.00 2,250.00 2,330.00 3,919,700 0
18-Oct-2023 2,310.00 2,350.00 2,250.00 2,300.00 2,941,400 0
17-Oct-2023 2,270.00 2,300.00 2,210.00 2,280.00 1,735,600 0
16-Oct-2023 2,260.00 2,300.00 2,190.00 2,280.00 2,434,100 0
13-Oct-2023 2,340.00 2,350.00 2,240.00 2,250.00 2,304,900 0
12-Oct-2023 2,210.00 2,400.00 2,190.00 2,340.00 7,573,600 0
11-Oct-2023 2,250.00 2,260.00 2,140.00 2,210.00 6,178,600 0
10-Oct-2023 2,200.00 2,250.00 2,180.00 2,250.00 3,293,600 0
09-Oct-2023 2,300.00 2,350.00 2,110.00 2,200.00 9,494,800 0
06-Oct-2023 2,340.00 2,350.00 2,270.00 2,300.00 4,922,300 0
05-Oct-2023 2,130.00 2,380.00 2,110.00 2,340.00 25,137,500 0
04-Oct-2023 2,100.00 2,150.00 2,020.00 2,130.00 6,105,500 0
03-Oct-2023 2,130.00 2,140.00 2,100.00 2,100.00 8,209,100 0
02-Oct-2023 2,040.00 2,130.00 2,040.00 2,130.00 4,432,600 0
29-Sep-2023 2,000.00 2,090.00 1,995.00 2,040.00 2,509,000 0
27-Sep-2023 2,020.00 2,070.00 1,995.00 1,995.00 3,427,600 0
26-Sep-2023 2,040.00 2,070.00 1,980.00 2,000.00 2,638,700 0
25-Sep-2023 1,995.00 2,050.00 1,975.00 2,030.00 2,707,900 0
22-Sep-2023 1,960.00 2,080.00 1,955.00 2,000.00 8,109,900 0
21-Sep-2023 1,955.00 1,970.00 1,955.00 1,965.00 719,700 0
20-Sep-2023 1,960.00 1,980.00 1,955.00 1,960.00 2,892,300 0
19-Sep-2023 1,955.00 1,975.00 1,945.00 1,960.00 810,400 0
18-Sep-2023 1,945.00 1,965.00 1,925.00 1,950.00 3,108,600 0
15-Sep-2023 1,990.00 2,000.00 1,940.00 1,945.00 1,031,400 0
14-Sep-2023 1,965.00 1,995.00 1,930.00 1,990.00 3,114,400 0
13-Sep-2023 1,925.00 1,980.00 1,920.00 1,970.00 3,867,400 0
12-Sep-2023 1,975.00 2,010.00 1,925.00 1,925.00 2,357,900 0
11-Sep-2023 1,880.00 2,020.00 1,880.00 1,975.00 8,539,900 0
08-Sep-2023 1,925.00 1,930.00 1,880.00 1,880.00 3,949,200 0
07-Sep-2023 1,900.00 1,940.00 1,865.00 1,895.00 8,908,400 0
06-Sep-2023 1,930.00 1,940.00 1,900.00 1,900.00 4,651,600 0
05-Sep-2023 1,950.00 1,950.00 1,905.00 1,915.00 4,484,300 0
04-Sep-2023 1,950.00 1,960.00 1,930.00 1,935.00 2,708,400 0
01-Sep-2023 1,960.00 1,980.00 1,935.00 1,950.00 5,798,500 0
31-Aug-2023 2,030.00 2,040.00 1,970.00 1,970.00 5,410,900 0
30-Aug-2023 1,980.00 2,080.00 1,965.00 2,040.00 13,429,300 0
29-Aug-2023 1,945.00 2,000.00 1,920.00 1,965.00 4,649,200 0