Price History - SILO

Kembali ke Company
Ticker: SILO
Company: PT Siloam International Hospitals Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 1,935.00 2,010.00 1,900.00 1,920.00 7,005,500 0
25-Aug-2023 2,000.00 2,060.00 1,925.00 1,935.00 13,223,400 0
24-Aug-2023 1,975.00 2,010.00 1,960.00 1,985.00 4,110,600 0
23-Aug-2023 1,960.00 2,000.00 1,910.00 1,970.00 9,024,600 0
22-Aug-2023 1,960.00 2,010.00 1,875.00 2,000.00 6,573,500 0
21-Aug-2023 2,010.00 2,020.00 1,955.00 1,960.00 5,174,200 0
18-Aug-2023 2,040.00 2,040.00 2,000.00 2,010.00 2,813,500 0
16-Aug-2023 2,050.00 2,090.00 2,000.00 2,040.00 2,427,100 0
15-Aug-2023 2,070.00 2,100.00 2,030.00 2,040.00 5,318,100 0
14-Aug-2023 2,040.00 2,130.00 2,030.00 2,070.00 6,096,400 0
11-Aug-2023 2,090.00 2,090.00 1,990.00 2,030.00 4,656,800 0
10-Aug-2023 2,070.00 2,110.00 2,040.00 2,090.00 2,832,000 0
09-Aug-2023 2,080.00 2,170.00 2,030.00 2,060.00 12,532,500 0
08-Aug-2023 1,985.00 2,140.00 1,955.00 2,070.00 10,710,500 0
07-Aug-2023 1,915.00 1,995.00 1,905.00 1,990.00 4,486,400 0
04-Aug-2023 1,945.00 1,985.00 1,890.00 1,915.00 6,764,200 0
03-Aug-2023 1,900.00 1,960.00 1,875.00 1,945.00 3,826,200 0
02-Aug-2023 1,860.00 1,900.00 1,830.00 1,900.00 5,022,300 0
01-Aug-2023 1,950.00 1,960.00 1,860.00 1,860.00 5,027,700 0
31-Jul-2023 1,970.00 1,980.00 1,935.00 1,950.00 3,577,000 0
28-Jul-2023 1,975.00 1,995.00 1,945.00 1,960.00 3,298,000 0
27-Jul-2023 1,950.00 1,995.00 1,930.00 1,975.00 5,570,100 0
26-Jul-2023 1,990.00 2,020.00 1,920.00 1,950.00 15,182,300 0
25-Jul-2023 1,870.00 2,020.00 1,870.00 1,985.00 13,009,100 0
24-Jul-2023 1,900.00 1,915.00 1,855.00 1,870.00 3,133,900 0
21-Jul-2023 1,895.00 1,905.00 1,850.00 1,890.00 1,878,700 0
20-Jul-2023 1,850.00 1,915.00 1,830.00 1,895.00 6,525,200 0
18-Jul-2023 1,865.00 1,870.00 1,820.00 1,850.00 4,873,900 0
17-Jul-2023 1,900.00 1,920.00 1,855.00 1,860.00 3,960,500 0
14-Jul-2023 1,945.00 1,960.00 1,845.00 1,900.00 5,063,700 0
13-Jul-2023 1,910.00 1,975.00 1,910.00 1,940.00 4,412,500 0
12-Jul-2023 2,010.00 2,010.00 1,910.00 1,910.00 6,502,900 0
11-Jul-2023 1,840.00 2,050.00 1,820.00 2,000.00 18,006,300 0
10-Jul-2023 1,835.00 1,860.00 1,800.00 1,820.00 4,513,000 0
07-Jul-2023 1,820.00 1,855.00 1,795.00 1,825.00 8,785,200 0
06-Jul-2023 1,805.00 1,830.00 1,750.00 1,820.00 11,188,800 0
05-Jul-2023 1,820.00 1,840.00 1,775.00 1,800.00 6,387,000 0
04-Jul-2023 1,880.00 1,890.00 1,800.00 1,820.00 6,908,700 0
03-Jul-2023 1,875.00 1,890.00 1,845.00 1,865.00 1,501,300 0
27-Jun-2023 1,825.00 1,880.00 1,825.00 1,875.00 1,928,700 0
26-Jun-2023 1,890.00 1,890.00 1,795.00 1,825.00 8,444,000 0
23-Jun-2023 1,920.00 1,925.00 1,840.00 1,890.00 2,459,200 0
22-Jun-2023 1,935.00 1,945.00 1,860.00 1,920.00 2,717,900 0
21-Jun-2023 1,900.00 1,980.00 1,895.00 1,935.00 3,032,600 0
20-Jun-2023 2,030.00 2,070.00 1,895.00 1,930.00 4,482,600 0
19-Jun-2023 1,970.00 2,070.00 1,945.00 2,030.00 3,628,700 0
16-Jun-2023 1,910.00 2,040.00 1,890.00 1,970.00 10,271,000 0
15-Jun-2023 1,960.00 1,970.00 1,890.00 1,920.00 4,709,200 0
14-Jun-2023 2,110.00 2,170.00 1,925.00 1,960.00 18,740,800 0
13-Jun-2023 2,220.00 2,240.00 2,040.00 2,130.00 10,618,900 0
12-Jun-2023 2,000.00 2,260.00 2,000.00 2,210.00 23,073,200 0
09-Jun-2023 2,040.00 2,120.00 1,995.00 2,010.00 22,620,000 0
08-Jun-2023 1,905.00 2,090.00 1,900.00 2,040.00 25,214,600 0
07-Jun-2023 1,785.00 1,925.00 1,780.00 1,900.00 35,890,800 0