Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 2,480.00 2,540.00 2,420.00 2,500.00 3,626,700 0
01-Apr-2024 2,400.00 2,480.00 2,360.00 2,480.00 4,079,700 0
28-Mar-2024 2,380.00 2,400.00 2,340.00 2,400.00 1,483,100 0
27-Mar-2024 2,380.00 2,400.00 2,320.00 2,360.00 2,223,900 0
26-Mar-2024 2,390.00 2,390.00 2,250.00 2,390.00 2,196,300 0
25-Mar-2024 2,310.00 2,310.00 2,270.00 2,300.00 760,700 0
22-Mar-2024 2,250.00 2,300.00 2,210.00 2,270.00 2,927,800 0
21-Mar-2024 2,260.00 2,280.00 2,230.00 2,250.00 4,304,600 0
20-Mar-2024 2,260.00 2,300.00 2,210.00 2,260.00 1,747,400 0
19-Mar-2024 2,250.00 2,290.00 2,240.00 2,260.00 1,308,000 0
18-Mar-2024 2,330.00 2,330.00 2,240.00 2,240.00 5,749,500 0
15-Mar-2024 2,300.00 2,330.00 2,300.00 2,330.00 2,195,800 0
14-Mar-2024 2,300.00 2,310.00 2,270.00 2,300.00 569,300 0
13-Mar-2024 2,210.00 2,320.00 2,210.00 2,300.00 1,076,500 0
08-Mar-2024 2,310.00 2,340.00 2,210.00 2,210.00 2,537,700 0
07-Mar-2024 2,300.00 2,330.00 2,290.00 2,310.00 717,700 0
06-Mar-2024 2,330.00 2,330.00 2,270.00 2,300.00 1,448,500 0
05-Mar-2024 2,310.00 2,330.00 2,230.00 2,330.00 2,609,400 0
04-Mar-2024 2,310.00 2,350.00 2,300.00 2,300.00 407,300 0
01-Mar-2024 2,250.00 2,330.00 2,250.00 2,310.00 2,034,400 0
29-Feb-2024 2,330.00 2,340.00 2,300.00 2,300.00 1,954,200 0
28-Feb-2024 2,390.00 2,400.00 2,330.00 2,330.00 1,386,400 0
27-Feb-2024 2,320.00 2,400.00 2,250.00 2,400.00 2,287,300 0
26-Feb-2024 2,390.00 2,390.00 2,300.00 2,320.00 1,788,400 0
23-Feb-2024 2,360.00 2,390.00 2,310.00 2,390.00 2,903,100 0
22-Feb-2024 2,400.00 2,400.00 2,320.00 2,370.00 2,059,200 0
21-Feb-2024 2,330.00 2,400.00 2,290.00 2,400.00 2,347,300 0
20-Feb-2024 2,340.00 2,360.00 2,300.00 2,300.00 1,604,800 0
19-Feb-2024 2,310.00 2,350.00 2,290.00 2,340.00 1,739,100 0
16-Feb-2024 2,250.00 2,380.00 2,250.00 2,280.00 3,570,800 0
15-Feb-2024 2,130.00 2,390.00 2,130.00 2,210.00 12,325,400 0
13-Feb-2024 2,320.00 2,320.00 2,210.00 2,210.00 2,320,500 0
12-Feb-2024 2,180.00 2,350.00 2,180.00 2,240.00 2,228,200 0
07-Feb-2024 2,350.00 2,390.00 2,260.00 2,260.00 2,625,700 0
06-Feb-2024 2,290.00 2,390.00 2,290.00 2,350.00 4,651,500 0
05-Feb-2024 2,390.00 2,390.00 2,290.00 2,290.00 3,737,600 0
02-Feb-2024 2,320.00 2,360.00 2,270.00 2,310.00 2,662,900 0
01-Feb-2024 2,220.00 2,350.00 2,200.00 2,310.00 2,352,800 0
31-Jan-2024 2,350.00 2,370.00 2,220.00 2,220.00 2,872,500 0
30-Jan-2024 2,290.00 2,380.00 2,290.00 2,350.00 3,333,300 0
29-Jan-2024 2,330.00 2,360.00 2,250.00 2,290.00 2,564,400 0
26-Jan-2024 2,250.00 2,330.00 2,240.00 2,330.00 3,041,500 0
25-Jan-2024 2,200.00 2,300.00 2,170.00 2,230.00 5,930,400 0
24-Jan-2024 2,180.00 2,240.00 2,130.00 2,200.00 3,831,800 0
23-Jan-2024 2,140.00 2,190.00 2,130.00 2,170.00 2,422,700 0
22-Jan-2024 2,160.00 2,180.00 2,120.00 2,140.00 1,799,600 0
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