Price History - SHIP

Kembali ke Company
Ticker: SHIP
Company: PT Sillo Maritime Perdana Tbk
Date Open High Low Close Volume Value
10-Mar-2022 875.00 930.00 875.00 895.00 1,649,100 0
09-Mar-2022 1,010.00 1,010.00 940.00 940.00 430,100 0
08-Mar-2022 1,060.00 1,065.00 1,010.00 1,010.00 1,225,900 0
07-Mar-2022 1,020.00 1,075.00 1,000.00 1,060.00 1,147,200 0
04-Mar-2022 1,000.00 1,030.00 995.00 1,020.00 217,800 0
02-Mar-2022 1,060.00 1,075.00 1,000.00 1,015.00 673,000 0
01-Mar-2022 1,120.00 1,135.00 1,060.00 1,060.00 1,174,000 0
25-Feb-2022 1,055.00 1,115.00 1,020.00 1,115.00 1,838,700 0
24-Feb-2022 1,060.00 1,065.00 990.00 1,055.00 887,900 0
23-Feb-2022 1,060.00 1,060.00 1,015.00 1,060.00 1,235,300 0
22-Feb-2022 1,035.00 1,075.00 1,025.00 1,055.00 675,100 0
21-Feb-2022 1,050.00 1,065.00 1,035.00 1,035.00 909,200 0
18-Feb-2022 1,055.00 1,065.00 1,035.00 1,050.00 381,200 0
17-Feb-2022 1,075.00 1,075.00 1,040.00 1,055.00 1,038,000 0
16-Feb-2022 1,075.00 1,080.00 1,055.00 1,065.00 1,122,400 0
15-Feb-2022 1,055.00 1,060.00 1,030.00 1,060.00 988,700 0
14-Feb-2022 1,065.00 1,095.00 1,060.00 1,060.00 973,400 0
11-Feb-2022 1,040.00 1,115.00 1,040.00 1,065.00 6,261,700 0
10-Feb-2022 990.00 1,030.00 985.00 995.00 307,300 0
09-Feb-2022 980.00 990.00 960.00 990.00 81,500 0
08-Feb-2022 935.00 1,010.00 920.00 980.00 281,300 0
07-Feb-2022 900.00 935.00 895.00 935.00 76,900 0
04-Feb-2022 920.00 930.00 895.00 900.00 164,600 0
03-Feb-2022 930.00 970.00 900.00 925.00 40,700 0
02-Feb-2022 945.00 945.00 915.00 930.00 45,800 0
31-Jan-2022 965.00 965.00 940.00 945.00 57,500 0
28-Jan-2022 990.00 990.00 910.00 965.00 81,100 0
27-Jan-2022 1,000.00 1,000.00 960.00 970.00 198,600 0
26-Jan-2022 905.00 1,020.00 880.00 1,000.00 429,100 0
25-Jan-2022 890.00 905.00 875.00 905.00 161,500 0
24-Jan-2022 855.00 890.00 855.00 890.00 60,600 0
21-Jan-2022 855.00 865.00 840.00 855.00 78,000 0
20-Jan-2022 840.00 865.00 810.00 850.00 68,200 0
19-Jan-2022 850.00 865.00 830.00 835.00 70,500 0
18-Jan-2022 880.00 880.00 845.00 850.00 145,300 0
17-Jan-2022 875.00 885.00 860.00 880.00 169,900 0
14-Jan-2022 885.00 885.00 840.00 865.00 162,400 0
13-Jan-2022 885.00 900.00 860.00 875.00 91,400 0
12-Jan-2022 870.00 885.00 865.00 880.00 144,500 0
11-Jan-2022 900.00 900.00 840.00 865.00 379,800 0
10-Jan-2022 945.00 945.00 895.00 900.00 321,300 0
07-Jan-2022 1,000.00 1,000.00 935.00 945.00 231,200 0
06-Jan-2022 985.00 1,000.00 930.00 1,000.00 443,000 0
05-Jan-2022 1,050.00 1,060.00 980.00 985.00 1,838,400 0
04-Jan-2022 960.00 1,050.00 945.00 1,050.00 3,096,600 0
03-Jan-2022 980.00 980.00 930.00 960.00 587,700 0
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