Price History - SHIP

Kembali ke Company
Ticker: SHIP
Company: PT Sillo Maritime Perdana Tbk
Date Open High Low Close Volume Value
19-May-2026 2,260.00 2,280.00 2,060.00 2,060.00 149,400 0
18-May-2026 2,180.00 2,300.00 1,960.00 2,280.00 312,800 0
15-May-2026 2,180.00 2,180.00 2,180.00 2,180.00 0 0
14-May-2026 2,180.00 2,180.00 2,180.00 2,180.00 0 0
13-May-2026 2,560.00 2,590.00 2,180.00 2,180.00 681,200 0
12-May-2026 2,950.00 2,950.00 2,530.00 2,560.00 903,600 0
11-May-2026 3,250.00 3,250.00 2,970.00 2,970.00 475,200 0
08-May-2026 4,100.00 4,100.00 3,490.00 3,490.00 701,000 0
07-May-2026 4,000.00 4,250.00 3,650.00 4,100.00 323,900 0
06-May-2026 3,940.00 4,300.00 3,500.00 4,070.00 612,500 0
05-May-2026 4,020.00 4,300.00 3,760.00 3,900.00 135,100 0
04-May-2026 3,860.00 4,540.00 3,790.00 4,300.00 136,700 0
30-Apr-2026 3,900.00 3,900.00 3,670.00 3,840.00 87,000 0
29-Apr-2026 3,540.00 4,100.00 3,500.00 3,980.00 66,400 0
28-Apr-2026 3,550.00 3,700.00 3,430.00 3,600.00 84,300 0
27-Apr-2026 3,610.00 3,700.00 3,470.00 3,600.00 74,800 0
24-Apr-2026 3,630.00 3,630.00 3,540.00 3,610.00 14,600 0
23-Apr-2026 3,650.00 3,710.00 3,600.00 3,620.00 80,300 0
22-Apr-2026 3,750.00 3,750.00 3,540.00 3,650.00 80,300 0
21-Apr-2026 3,730.00 3,730.00 3,550.00 3,680.00 3,900 0
20-Apr-2026 3,690.00 3,850.00 3,610.00 3,720.00 50,100 0
17-Apr-2026 3,670.00 3,690.00 3,600.00 3,690.00 38,500 0
16-Apr-2026 3,560.00 3,800.00 3,550.00 3,690.00 53,400 0
15-Apr-2026 3,690.00 3,900.00 3,630.00 3,690.00 71,400 0
14-Apr-2026 3,640.00 3,690.00 3,590.00 3,690.00 17,700 0
13-Apr-2026 3,680.00 3,790.00 3,640.00 3,690.00 42,000 0
10-Apr-2026 3,860.00 3,860.00 3,360.00 3,680.00 289,400 0
09-Apr-2026 4,030.00 4,030.00 3,700.00 3,860.00 39,400 0
08-Apr-2026 3,900.00 4,110.00 3,570.00 4,100.00 93,400 0
07-Apr-2026 3,700.00 3,970.00 3,510.00 3,780.00 42,600 0
06-Apr-2026 3,870.00 3,870.00 3,690.00 3,790.00 5,100 0
02-Apr-2026 3,910.00 3,910.00 3,700.00 3,870.00 7,800 0
01-Apr-2026 3,750.00 3,960.00 3,600.00 3,870.00 20,700 0
31-Mar-2026 3,770.00 3,890.00 3,760.00 3,850.00 28,700 0
30-Mar-2026 3,940.00 3,950.00 3,700.00 3,900.00 14,800 0
27-Mar-2026 3,960.00 3,960.00 3,870.00 3,940.00 1,700 0
26-Mar-2026 4,000.00 4,000.00 3,850.00 3,960.00 13,500 0
25-Mar-2026 3,890.00 4,110.00 3,890.00 4,080.00 32,100 0
17-Mar-2026 3,750.00 3,950.00 3,530.00 3,910.00 73,100 0
16-Mar-2026 3,770.00 3,800.00 3,550.00 3,780.00 10,000 0
13-Mar-2026 3,830.00 3,830.00 3,550.00 3,780.00 19,700 0
12-Mar-2026 3,620.00 3,830.00 3,540.00 3,830.00 183,400 0
11-Mar-2026 3,830.00 3,830.00 3,540.00 3,700.00 29,900 0
10-Mar-2026 3,520.00 3,920.00 3,520.00 3,720.00 9,900 0
09-Mar-2026 3,900.00 3,920.00 3,450.00 3,650.00 95,600 0
06-Mar-2026 3,950.00 3,950.00 3,670.00 3,920.00 97,100 0
05-Mar-2026 3,910.00 4,100.00 3,870.00 3,950.00 41,300 0
04-Mar-2026 4,040.00 4,050.00 3,840.00 4,010.00 59,900 0
03-Mar-2026 4,120.00 4,200.00 3,930.00 4,050.00 85,800 0
02-Mar-2026 4,120.00 4,120.00 3,890.00 4,030.00 95,600 0
27-Feb-2026 4,280.00 4,400.00 3,990.00 4,120.00 226,900 0
26-Feb-2026 4,130.00 4,500.00 4,120.00 4,280.00 545,900 0
25-Feb-2026 4,120.00 4,140.00 4,050.00 4,130.00 33,300 0
24-Feb-2026 4,100.00 4,200.00 4,020.00 4,120.00 40,400 0
23-Feb-2026 4,050.00 4,130.00 4,050.00 4,100.00 31,600 0
20-Feb-2026 4,000.00 4,200.00 3,990.00 4,130.00 22,900 0
19-Feb-2026 4,080.00 4,100.00 3,950.00 4,000.00 24,900 0
18-Feb-2026 4,050.00 4,110.00 3,950.00 4,080.00 6,600 0
13-Feb-2026 4,050.00 4,450.00 3,890.00 4,030.00 30,400 0
12-Feb-2026 4,150.00 4,160.00 4,040.00 4,040.00 22,200 0
11-Feb-2026 4,210.00 4,210.00 4,040.00 4,150.00 68,800 0
10-Feb-2026 4,080.00 4,210.00 4,040.00 4,210.00 24,400 0
09-Feb-2026 4,020.00 4,530.00 4,020.00 4,240.00 65,500 0
06-Feb-2026 4,080.00 4,120.00 3,980.00 4,050.00 45,600 0
05-Feb-2026 4,100.00 4,100.00 4,000.00 4,000.00 7,100 0
04-Feb-2026 4,230.00 4,230.00 3,940.00 4,010.00 35,500 0
03-Feb-2026 4,000.00 4,490.00 3,900.00 4,400.00 47,700 0
02-Feb-2026 4,470.00 4,470.00 3,880.00 4,090.00 28,400 0
30-Jan-2026 4,500.00 4,500.00 4,210.00 4,470.00 35,000 0
29-Jan-2026 4,220.00 4,540.00 4,000.00 4,510.00 41,800 0
28-Jan-2026 4,590.00 4,590.00 4,220.00 4,430.00 27,400 0
27-Jan-2026 4,500.00 4,500.00 4,250.00 4,440.00 10,100 0
26-Jan-2026 4,440.00 4,500.00 4,300.00 4,500.00 42,400 0
23-Jan-2026 4,480.00 4,480.00 4,420.00 4,440.00 29,000 0
22-Jan-2026 4,560.00 4,560.00 4,450.00 4,480.00 10,100 0
21-Jan-2026 4,560.00 4,560.00 4,470.00 4,510.00 49,300 0
20-Jan-2026 4,560.00 4,720.00 4,560.00 4,600.00 151,600 0
19-Jan-2026 4,600.00 4,630.00 4,560.00 4,570.00 14,700 0
15-Jan-2026 4,620.00 4,700.00 4,550.00 4,610.00 31,300 0
14-Jan-2026 4,600.00 4,700.00 4,570.00 4,610.00 4,900 0
13-Jan-2026 4,590.00 4,670.00 4,570.00 4,570.00 15,100 0
12-Jan-2026 4,700.00 4,700.00 4,510.00 4,580.00 13,500 0
09-Jan-2026 4,640.00 4,900.00 4,600.00 4,700.00 22,600 0
08-Jan-2026 4,690.00 4,690.00 4,590.00 4,610.00 8,200 0
07-Jan-2026 4,770.00 4,780.00 4,350.00 4,690.00 100,900 0
06-Jan-2026 4,920.00 4,920.00 4,680.00 4,770.00 76,400 0
05-Jan-2026 4,950.00 5,000.00 4,710.00 4,920.00 81,000 0
02-Jan-2026 4,830.00 5,000.00 4,680.00 4,900.00 195,000 0
30-Dec-2025 4,520.00 5,025.00 4,320.00 4,830.00 52,500 0
29-Dec-2025 4,540.00 4,860.00 4,450.00 4,500.00 17,400 0
24-Dec-2025 4,560.00 4,620.00 4,470.00 4,540.00 15,600 0
23-Dec-2025 4,700.00 4,700.00 4,480.00 4,630.00 54,900 0
22-Dec-2025 4,710.00 4,710.00 4,620.00 4,700.00 16,300 0
19-Dec-2025 4,710.00 4,810.00 4,600.00 4,710.00 37,800 0
18-Dec-2025 4,770.00 4,810.00 4,700.00 4,710.00 34,800 0
17-Dec-2025 4,830.00 5,000.00 4,700.00 4,810.00 34,400 0
16-Dec-2025 4,740.00 5,000.00 4,710.00 4,830.00 62,600 0
15-Dec-2025 4,850.00 4,850.00 4,590.00 4,740.00 103,000 0
12-Dec-2025 5,200.00 5,300.00 4,980.00 5,000.00 147,200 0
11-Dec-2025 5,475.00 5,500.00 4,950.00 5,175.00 324,200 0