Price History - SHIP

Kembali ke Company
Ticker: SHIP
Company: PT Sillo Maritime Perdana Tbk
Date Open High Low Close Volume Value
07-Jun-2023 1,090.00 1,120.00 1,090.00 1,095.00 32,800 0
06-Jun-2023 1,085.00 1,120.00 1,085.00 1,090.00 51,300 0
05-Jun-2023 1,080.00 1,095.00 1,080.00 1,085.00 160,000 0
31-May-2023 1,070.00 1,090.00 1,070.00 1,080.00 26,300 0
30-May-2023 1,065.00 1,105.00 1,065.00 1,065.00 71,200 0
29-May-2023 1,070.00 1,080.00 1,065.00 1,065.00 68,000 0
26-May-2023 1,075.00 1,100.00 1,070.00 1,070.00 64,800 0
25-May-2023 1,080.00 1,080.00 1,075.00 1,075.00 8,500 0
24-May-2023 1,080.00 1,095.00 1,070.00 1,080.00 13,800 0
23-May-2023 1,040.00 1,085.00 1,040.00 1,080.00 7,300 0
22-May-2023 1,005.00 1,050.00 1,000.00 1,040.00 4,600 0
19-May-2023 1,060.00 1,060.00 1,000.00 1,000.00 20,200 0
17-May-2023 1,075.00 1,075.00 1,060.00 1,060.00 25,500 0
16-May-2023 1,065.00 1,080.00 1,060.00 1,060.00 5,300 0
15-May-2023 1,090.00 1,090.00 1,060.00 1,065.00 3,500 0
12-May-2023 1,015.00 1,090.00 1,015.00 1,045.00 10,300 0
11-May-2023 1,115.00 1,115.00 1,015.00 1,015.00 21,400 0
10-May-2023 1,100.00 1,120.00 1,090.00 1,090.00 114,800 0
09-May-2023 1,145.00 1,150.00 1,100.00 1,100.00 3,970,500 0
08-May-2023 1,100.00 1,140.00 1,095.00 1,130.00 126,200 0
05-May-2023 1,090.00 1,100.00 1,090.00 1,095.00 27,600 0
04-May-2023 1,100.00 1,100.00 1,080.00 1,090.00 8,400 0
03-May-2023 1,095.00 1,125.00 1,075.00 1,080.00 1,449,600 0
02-May-2023 1,110.00 1,135.00 1,060.00 1,095.00 401,100 0
28-Apr-2023 1,080.00 1,115.00 1,070.00 1,100.00 100,400 0
27-Apr-2023 1,015.00 1,080.00 995.00 1,060.00 31,800 0
26-Apr-2023 1,000.00 1,030.00 990.00 1,015.00 22,200 0
18-Apr-2023 1,005.00 1,035.00 980.00 1,000.00 64,700 0
17-Apr-2023 1,015.00 1,035.00 995.00 1,000.00 19,200 0
14-Apr-2023 1,000.00 1,050.00 1,000.00 1,000.00 3,500 0
13-Apr-2023 1,000.00 1,050.00 1,000.00 1,000.00 5,200 0
12-Apr-2023 1,025.00 1,025.00 1,010.00 1,010.00 14,400 0
11-Apr-2023 1,010.00 1,020.00 1,005.00 1,010.00 7,800 0
10-Apr-2023 1,005.00 1,020.00 985.00 1,010.00 383,300 0
06-Apr-2023 1,050.00 1,075.00 1,035.00 1,040.00 402,000 0
05-Apr-2023 1,080.00 1,085.00 1,080.00 1,080.00 3,900 0
04-Apr-2023 1,080.00 1,085.00 1,080.00 1,080.00 292,500 0
03-Apr-2023 1,110.00 1,110.00 1,050.00 1,075.00 37,900 0
31-Mar-2023 1,100.00 1,150.00 1,100.00 1,110.00 62,500 0
30-Mar-2023 1,100.00 1,125.00 1,090.00 1,100.00 943,700 0
29-Mar-2023 1,035.00 1,100.00 1,020.00 1,080.00 3,039,600 0
28-Mar-2023 1,040.00 1,045.00 1,030.00 1,035.00 61,000 0
27-Mar-2023 1,035.00 1,050.00 1,005.00 1,040.00 10,200 0
24-Mar-2023 1,055.00 1,075.00 1,000.00 1,020.00 385,600 0
21-Mar-2023 1,075.00 1,075.00 1,055.00 1,070.00 34,700 0
20-Mar-2023 1,085.00 1,085.00 1,025.00 1,075.00 73,800 0
17-Mar-2023 1,080.00 1,080.00 1,040.00 1,040.00 75,400 0
16-Mar-2023 1,055.00 1,075.00 1,000.00 1,075.00 116,100 0
15-Mar-2023 1,080.00 1,090.00 1,055.00 1,055.00 5,100 0
14-Mar-2023 1,020.00 1,090.00 1,020.00 1,070.00 97,900 0
13-Mar-2023 1,075.00 1,110.00 1,000.00 1,015.00 109,200 0
10-Mar-2023 1,075.00 1,090.00 1,035.00 1,070.00 48,000 0
09-Mar-2023 1,025.00 1,070.00 1,010.00 1,065.00 52,500 0
08-Mar-2023 1,065.00 1,070.00 1,040.00 1,045.00 25,200 0
07-Mar-2023 1,070.00 1,080.00 1,040.00 1,065.00 133,200 0
06-Mar-2023 1,000.00 1,135.00 1,000.00 1,070.00 154,600 0
03-Mar-2023 1,020.00 1,030.00 995.00 1,030.00 32,400 0
02-Mar-2023 995.00 1,025.00 980.00 1,020.00 24,100 0
01-Mar-2023 1,020.00 1,025.00 990.00 995.00 29,000 0
28-Feb-2023 1,030.00 1,040.00 1,015.00 1,025.00 69,300 0
27-Feb-2023 990.00 1,050.00 960.00 1,030.00 64,500 0
24-Feb-2023 990.00 1,020.00 990.00 990.00 20,400 0
23-Feb-2023 990.00 1,010.00 980.00 980.00 368,700 0
22-Feb-2023 1,000.00 1,010.00 980.00 980.00 131,300 0
21-Feb-2023 1,035.00 1,035.00 985.00 1,000.00 790,600 0
20-Feb-2023 1,055.00 1,075.00 1,050.00 1,050.00 32,700 0
17-Feb-2023 1,045.00 1,050.00 1,045.00 1,050.00 82,900 0
16-Feb-2023 1,035.00 1,085.00 1,035.00 1,045.00 521,800 0
15-Feb-2023 1,075.00 1,095.00 1,025.00 1,035.00 353,700 0
14-Feb-2023 1,060.00 1,090.00 1,060.00 1,075.00 157,800 0
13-Feb-2023 1,090.00 1,100.00 1,055.00 1,060.00 365,300 0
10-Feb-2023 1,070.00 1,085.00 1,040.00 1,080.00 245,200 0
09-Feb-2023 1,090.00 1,090.00 1,040.00 1,075.00 53,500 0
08-Feb-2023 1,025.00 1,090.00 1,025.00 1,085.00 112,500 0
07-Feb-2023 1,070.00 1,070.00 1,015.00 1,025.00 127,300 0
06-Feb-2023 1,075.00 1,090.00 1,020.00 1,070.00 200,400 0
03-Feb-2023 1,010.00 1,100.00 1,010.00 1,075.00 666,800 0
02-Feb-2023 1,000.00 1,000.00 985.00 1,000.00 63,600 0
01-Feb-2023 1,000.00 1,015.00 990.00 1,000.00 101,600 0
31-Jan-2023 1,000.00 1,025.00 975.00 1,000.00 1,709,500 0
30-Jan-2023 975.00 1,050.00 975.00 995.00 1,225,900 0
27-Jan-2023 935.00 995.00 935.00 975.00 271,800 0
26-Jan-2023 930.00 940.00 930.00 935.00 97,600 0
25-Jan-2023 925.00 935.00 900.00 930.00 64,400 0
24-Jan-2023 935.00 935.00 920.00 925.00 27,900 0
20-Jan-2023 925.00 940.00 890.00 920.00 74,800 0
19-Jan-2023 915.00 920.00 900.00 920.00 16,600 0
18-Jan-2023 895.00 930.00 895.00 915.00 55,100 0
17-Jan-2023 910.00 920.00 870.00 895.00 1,008,000 0
16-Jan-2023 970.00 975.00 905.00 905.00 519,500 0
13-Jan-2023 970.00 970.00 945.00 945.00 127,700 0
12-Jan-2023 960.00 975.00 960.00 970.00 80,300 0
11-Jan-2023 955.00 995.00 955.00 960.00 488,400 0
10-Jan-2023 935.00 940.00 930.00 935.00 92,900 0
09-Jan-2023 925.00 950.00 920.00 935.00 30,900 0
06-Jan-2023 915.00 930.00 915.00 920.00 960,700 0
05-Jan-2023 925.00 950.00 905.00 915.00 465,700 0
04-Jan-2023 940.00 940.00 915.00 925.00 118,100 0
03-Jan-2023 890.00 940.00 865.00 940.00 89,500 0
02-Jan-2023 865.00 900.00 865.00 885.00 25,600 0