Price History - SHIP

Kembali ke Company
Ticker: SHIP
Company: PT Sillo Maritime Perdana Tbk
Date Open High Low Close Volume Value
30-Dec-2021 1,030.00 1,045.00 965.00 980.00 1,730,100 0
29-Dec-2021 1,025.00 1,055.00 1,010.00 1,030.00 1,611,300 0
28-Dec-2021 1,035.00 1,080.00 1,030.00 1,030.00 2,430,400 0
27-Dec-2021 1,065.00 1,090.00 995.00 1,035.00 2,132,400 0
24-Dec-2021 1,095.00 1,095.00 1,050.00 1,065.00 2,006,800 0
23-Dec-2021 1,075.00 1,095.00 1,050.00 1,050.00 3,220,100 0
22-Dec-2021 1,070.00 1,110.00 1,055.00 1,070.00 2,002,900 0
21-Dec-2021 1,100.00 1,165.00 1,035.00 1,070.00 3,203,700 0
20-Dec-2021 1,100.00 1,135.00 1,040.00 1,090.00 2,831,400 0
17-Dec-2021 1,015.00 1,145.00 1,015.00 1,095.00 3,680,200 0
16-Dec-2021 1,020.00 1,025.00 990.00 1,000.00 2,905,900 0
15-Dec-2021 1,005.00 1,025.00 985.00 1,015.00 2,870,700 0
14-Dec-2021 1,015.00 1,050.00 1,010.00 1,010.00 3,920,300 0
13-Dec-2021 1,010.00 1,060.00 980.00 1,015.00 5,197,100 0
10-Dec-2021 1,040.00 1,045.00 1,010.00 1,010.00 2,452,100 0
09-Dec-2021 1,005.00 1,055.00 945.00 1,040.00 3,545,200 0
08-Dec-2021 1,015.00 1,025.00 1,005.00 1,010.00 3,613,500 0
07-Dec-2021 1,005.00 1,030.00 995.00 1,015.00 5,077,800 0
06-Dec-2021 1,000.00 1,020.00 995.00 1,005.00 2,491,800 0
03-Dec-2021 985.00 1,005.00 955.00 995.00 2,230,000 0
02-Dec-2021 925.00 995.00 880.00 985.00 1,114,400 0
01-Dec-2021 930.00 930.00 900.00 925.00 83,600 0
30-Nov-2021 960.00 965.00 910.00 930.00 2,337,900 0
29-Nov-2021 970.00 970.00 950.00 960.00 117,700 0
26-Nov-2021 985.00 985.00 955.00 960.00 207,500 0
25-Nov-2021 975.00 985.00 960.00 985.00 1,331,500 0
24-Nov-2021 990.00 990.00 965.00 975.00 1,903,700 0
23-Nov-2021 990.00 990.00 965.00 980.00 3,491,200 0
22-Nov-2021 1,000.00 1,000.00 975.00 990.00 3,326,700 0
19-Nov-2021 995.00 1,025.00 965.00 990.00 2,742,800 0
18-Nov-2021 965.00 1,015.00 940.00 995.00 1,631,400 0
17-Nov-2021 1,015.00 1,015.00 955.00 965.00 2,110,900 0
16-Nov-2021 1,000.00 1,015.00 980.00 1,015.00 2,088,000 0
15-Nov-2021 1,010.00 1,015.00 985.00 1,000.00 1,951,200 0
12-Nov-2021 1,040.00 1,040.00 990.00 1,015.00 2,556,600 0
11-Nov-2021 1,005.00 1,025.00 985.00 1,015.00 3,136,500 0
10-Nov-2021 1,000.00 1,020.00 945.00 1,010.00 2,130,200 0
09-Nov-2021 1,000.00 1,030.00 970.00 1,000.00 3,020,800 0
08-Nov-2021 1,030.00 1,050.00 995.00 1,025.00 2,539,000 0
05-Nov-2021 1,015.00 1,045.00 995.00 1,030.00 4,057,300 0
04-Nov-2021 1,050.00 1,055.00 1,015.00 1,015.00 3,228,900 0
03-Nov-2021 1,025.00 1,080.00 1,020.00 1,040.00 3,483,900 0
02-Nov-2021 990.00 1,025.00 975.00 1,025.00 2,920,900 0
01-Nov-2021 990.00 1,060.00 955.00 985.00 2,414,900 0
29-Oct-2021 960.00 995.00 950.00 990.00 3,145,000 0
28-Oct-2021 995.00 995.00 960.00 960.00 2,723,800 0
27-Oct-2021 975.00 1,000.00 945.00 995.00 2,723,900 0
26-Oct-2021 945.00 1,000.00 930.00 975.00 2,141,500 0
25-Oct-2021 980.00 985.00 940.00 940.00 597,200 0
22-Oct-2021 1,000.00 1,000.00 950.00 955.00 356,300 0
21-Oct-2021 990.00 1,010.00 945.00 990.00 339,800 0
19-Oct-2021 950.00 995.00 950.00 990.00 2,707,300 0
18-Oct-2021 970.00 985.00 915.00 950.00 2,824,900 0
15-Oct-2021 970.00 995.00 945.00 970.00 489,300 0
14-Oct-2021 900.00 970.00 900.00 970.00 488,700 0
13-Oct-2021 930.00 945.00 900.00 905.00 624,600 0
12-Oct-2021 930.00 980.00 890.00 930.00 2,485,200 0
11-Oct-2021 880.00 950.00 880.00 925.00 2,105,000 0
08-Oct-2021 905.00 920.00 880.00 880.00 2,839,700 0
07-Oct-2021 890.00 925.00 890.00 895.00 189,900 0
06-Oct-2021 930.00 930.00 890.00 890.00 316,800 0
05-Oct-2021 955.00 955.00 895.00 930.00 2,335,900 0
04-Oct-2021 1,030.00 1,030.00 960.00 960.00 431,900 0
01-Oct-2021 1,060.00 1,060.00 990.00 1,030.00 813,800 0
30-Sep-2021 1,040.00 1,100.00 955.00 1,060.00 1,434,000 0
29-Sep-2021 865.00 1,020.00 865.00 1,020.00 2,603,300 0
28-Sep-2021 900.00 965.00 845.00 865.00 1,054,800 0
27-Sep-2021 900.00 925.00 865.00 900.00 745,600 0
24-Sep-2021 910.00 915.00 880.00 900.00 939,600 0
23-Sep-2021 805.00 920.00 805.00 900.00 2,995,000 0
22-Sep-2021 810.00 850.00 810.00 830.00 226,600 0
21-Sep-2021 810.00 860.00 805.00 810.00 1,020,000 0
20-Sep-2021 850.00 850.00 805.00 810.00 997,700 0
17-Sep-2021 825.00 845.00 815.00 840.00 751,800 0
16-Sep-2021 820.00 825.00 760.00 820.00 1,924,500 0
15-Sep-2021 845.00 845.00 800.00 815.00 2,702,100 0
14-Sep-2021 830.00 845.00 800.00 840.00 2,594,200 0
13-Sep-2021 810.00 850.00 810.00 830.00 130,600 0
10-Sep-2021 820.00 820.00 790.00 815.00 2,777,500 0
09-Sep-2021 800.00 830.00 785.00 820.00 2,943,200 0
08-Sep-2021 785.00 820.00 760.00 800.00 215,700 0
07-Sep-2021 810.00 810.00 775.00 785.00 1,750,800 0
06-Sep-2021 890.00 905.00 830.00 830.00 876,400 0
03-Sep-2021 875.00 915.00 820.00 890.00 4,307,900 0
02-Sep-2021 915.00 915.00 860.00 875.00 4,008,200 0
01-Sep-2021 905.00 1,000.00 900.00 920.00 1,068,600 0
31-Aug-2021 930.00 935.00 870.00 900.00 4,171,000 0
30-Aug-2021 975.00 980.00 900.00 935.00 2,993,700 0
27-Aug-2021 850.00 985.00 840.00 965.00 5,076,200 0
26-Aug-2021 640.00 790.00 640.00 790.00 4,824,200 0
25-Aug-2021 640.00 650.00 600.00 635.00 7,252,700 0
24-Aug-2021 685.00 685.00 640.00 640.00 3,726,200 0
23-Aug-2021 685.00 700.00 685.00 685.00 788,500 0
20-Aug-2021 690.00 705.00 690.00 690.00 504,200 0
19-Aug-2021 685.00 695.00 680.00 690.00 1,069,800 0
18-Aug-2021 655.00 680.00 650.00 680.00 1,527,000 0
16-Aug-2021 640.00 650.00 635.00 650.00 1,154,400 0
13-Aug-2021 635.00 645.00 635.00 640.00 991,500 0
12-Aug-2021 620.00 630.00 605.00 630.00 1,184,900 0
10-Aug-2021 620.00 630.00 600.00 615.00 766,800 0