Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Siloam International Hospitals Tbk (SILO.JK)

2,600.00
+220.00
+(9.24%)
At close: 4:13:44 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252,380.002,680.002,350.002,600.002,600.002,856,500
Apr 29, 20252,330.002,400.002,320.002,380.002,380.001,175,300
Apr 28, 20252,300.002,340.002,250.002,330.002,330.002,084,900
Apr 25, 20252,200.002,280.002,160.002,270.002,270.003,130,400
Apr 24, 20252,110.002,200.002,080.002,190.002,190.002,567,500
Apr 23, 20252,100.002,120.002,060.002,100.002,100.00890,900
Apr 22, 20252,130.002,140.002,050.002,090.002,090.001,810,300
Apr 21, 20252,040.002,130.002,040.002,120.002,120.001,363,200
Apr 17, 20252,040.002,090.002,020.002,030.002,030.002,804,200
Apr 16, 20252,120.002,140.002,030.002,030.002,030.001,873,100
Apr 15, 20252,140.002,230.002,090.002,120.002,120.003,983,100
Apr 14, 20252,160.002,200.002,130.002,140.002,140.001,745,900
Apr 11, 20252,240.002,240.002,100.002,150.002,150.002,136,900
Apr 10, 20252,260.002,370.002,200.002,210.002,210.001,954,800
Apr 9, 20252,190.002,270.002,190.002,240.002,240.00205,700
Apr 8, 20252,300.002,350.002,160.002,170.002,170.003,124,000
Mar 27, 20252,430.002,530.002,300.002,500.002,500.006,241,300
Mar 26, 20252,400.002,450.002,400.002,410.002,410.00786,700
Mar 25, 20252,400.002,400.002,350.002,380.002,380.00945,500
Mar 24, 20252,400.002,500.002,310.002,400.002,400.002,431,700
Mar 21, 20252,540.002,580.002,400.002,400.002,400.0020,663,000
Mar 20, 20252,510.002,650.002,510.002,520.002,520.001,530,000
Mar 19, 20252,500.002,540.002,500.002,510.002,510.00111,900
Mar 18, 20252,530.002,550.002,500.002,500.002,500.00642,700
Mar 17, 20252,520.002,570.002,510.002,540.002,540.00325,900
Mar 14, 20252,530.002,630.002,510.002,540.002,540.00414,300
Mar 13, 20252,520.002,560.002,520.002,530.002,530.00320,200
Mar 12, 20252,570.002,570.002,520.002,520.002,520.00134,900
Mar 11, 20252,590.002,590.002,510.002,570.002,570.00565,800
Mar 10, 20252,600.002,640.002,560.002,590.002,590.00571,700
Mar 7, 20252,620.002,660.002,600.002,600.002,600.00911,200
Mar 6, 20252,640.002,710.002,600.002,620.002,620.001,802,300
Mar 5, 20252,680.002,750.002,590.002,590.002,590.001,115,300
Mar 4, 20252,790.002,840.002,660.002,680.002,680.001,433,600
Mar 3, 20252,700.002,900.002,700.002,770.002,770.002,268,600
Feb 28, 20252,730.002,750.002,640.002,740.002,740.005,163,100
Feb 27, 20252,790.002,880.002,730.002,730.002,730.002,142,700
Feb 26, 20252,900.002,900.002,810.002,900.002,900.001,318,900
Feb 25, 20252,900.002,900.002,880.002,900.002,900.00235,100
Feb 24, 20252,960.002,960.002,900.002,900.002,900.00301,000
Feb 21, 20252,920.002,980.002,900.002,960.002,960.00811,700
Feb 20, 20252,980.002,980.002,910.002,920.002,920.00587,000
Feb 19, 20252,980.002,980.002,930.002,980.002,980.00673,900
Feb 18, 20252,990.002,990.002,940.002,980.002,980.00228,100
Feb 17, 20252,980.002,990.002,950.002,960.002,960.00383,400
Feb 14, 20252,950.002,990.002,950.002,960.002,960.00310,200
Feb 13, 20252,910.002,960.002,910.002,950.002,950.00137,100
Feb 12, 20252,930.002,960.002,910.002,910.002,910.00223,700
Feb 11, 20252,990.003,000.002,910.002,930.002,930.00754,300
Feb 10, 20252,920.003,050.002,900.002,990.002,990.001,120,500
Feb 7, 20252,890.002,920.002,870.002,920.002,920.00376,000
Feb 6, 20252,910.002,910.002,870.002,890.002,890.00662,800
Feb 5, 20252,900.002,940.002,880.002,880.002,880.001,084,300
Feb 4, 20253,020.003,020.002,920.002,930.002,930.001,064,500
Feb 3, 20253,050.003,060.002,980.003,000.003,000.001,103,000
Jan 31, 20252,900.003,050.002,890.003,050.003,050.001,341,400
Jan 30, 20252,930.003,000.002,870.002,900.002,900.00910,500
Jan 24, 20252,940.002,950.002,910.002,930.002,930.00327,500
Jan 23, 20252,960.002,970.002,930.002,940.002,940.00471,500
Jan 22, 20252,940.002,980.002,920.002,950.002,950.00375,500
Jan 21, 20252,980.002,980.002,930.002,930.002,930.00614,900
Jan 20, 20253,010.003,010.002,910.003,000.003,000.003,134,000
Jan 17, 20253,060.003,060.002,960.003,020.003,020.001,290,300
Jan 16, 20253,080.003,100.003,060.003,060.003,060.00819,900
Jan 15, 20253,070.003,120.003,060.003,080.003,080.001,457,000
Jan 14, 20253,110.003,120.003,050.003,070.003,070.00399,100
Jan 13, 20253,110.003,170.003,100.003,100.003,100.00378,700
Jan 10, 20253,120.003,120.003,090.003,110.003,110.00369,600
Jan 9, 20253,110.003,120.003,080.003,100.003,100.00133,600
Jan 8, 20253,120.003,130.003,070.003,100.003,100.00226,600
Jan 7, 20253,110.003,210.003,080.003,110.003,110.00821,400
Jan 6, 20253,100.003,150.003,100.003,110.003,110.00495,700
Jan 3, 20253,050.003,180.003,050.003,090.003,090.001,616,200
Jan 2, 20253,200.003,200.003,010.003,040.003,040.001,898,800
Dec 30, 20243,090.003,240.003,090.003,240.003,240.002,958,700
Dec 27, 20243,030.003,100.003,010.003,090.003,090.00986,000
Dec 24, 20243,000.003,050.002,990.003,030.003,030.001,871,600
Dec 23, 20243,030.003,050.003,000.003,000.003,000.002,369,500
Dec 20, 20242,950.003,070.002,950.003,030.003,030.003,161,800
Dec 19, 20243,020.003,020.002,920.002,950.002,950.001,851,800
Dec 18, 20243,040.003,050.003,010.003,030.003,030.001,560,900
Dec 17, 20243,050.003,060.003,030.003,040.003,040.001,422,900
Dec 16, 20243,050.003,060.003,010.003,030.003,030.00308,300
Dec 13, 20243,070.003,100.003,010.003,050.003,050.003,467,400
Dec 12, 20243,100.003,100.003,050.003,070.003,070.00632,400
Dec 11, 20243,060.003,130.003,050.003,100.003,100.001,145,900
Dec 10, 20243,060.003,080.003,030.003,060.003,060.00449,000
Dec 9, 20243,070.003,110.003,050.003,060.003,060.00866,500
Dec 6, 20243,100.003,130.003,060.003,070.003,070.002,704,500
Dec 5, 20243,100.003,140.003,090.003,100.003,100.001,949,200
Dec 4, 20243,060.003,130.003,010.003,100.003,100.00916,200
Dec 3, 20243,040.003,060.002,990.003,060.003,060.001,814,900
Dec 2, 20243,150.003,150.003,010.003,030.003,030.001,273,100
Nov 29, 20243,090.003,160.003,040.003,150.003,150.002,626,800
Nov 28, 20243,040.003,090.002,990.003,080.003,080.002,125,700
Nov 26, 20243,020.003,050.002,990.003,040.003,040.00654,000
Nov 25, 20243,070.003,080.003,000.003,020.003,020.002,073,100
Nov 22, 20243,000.003,060.002,990.003,060.003,060.00833,500
Nov 21, 20242,980.003,030.002,970.003,000.003,000.001,054,700
Nov 20, 20243,050.003,060.002,980.002,980.002,980.001,112,300
Nov 19, 20243,010.003,090.002,960.003,040.003,040.003,464,300
Nov 18, 20243,000.003,020.002,990.003,000.003,000.001,110,600
Nov 15, 20242,900.003,000.002,900.003,000.003,000.001,238,500
Nov 14, 20242,920.002,950.002,900.002,900.002,900.00232,400
Nov 13, 20242,910.002,970.002,860.002,900.002,900.00995,700
Nov 12, 20242,880.002,900.002,820.002,900.002,900.002,872,600
Nov 11, 20243,010.003,050.002,860.002,880.002,880.003,722,000
Nov 8, 20242,960.003,010.002,940.003,000.003,000.001,087,400
Nov 7, 20242,980.003,010.002,870.002,960.002,960.003,988,000
Nov 6, 20243,050.003,060.002,950.002,960.002,960.001,196,300
Nov 5, 20242,990.003,070.002,990.003,050.003,050.00653,200
Nov 4, 20243,080.003,080.002,990.002,990.002,990.001,652,800
Nov 1, 20243,650.003,650.003,080.003,080.003,080.002,471,500
Oct 31, 20243,130.003,750.003,040.003,750.003,750.004,488,600
Oct 30, 20243,100.003,140.003,060.003,140.003,140.001,857,400
Oct 29, 20243,070.003,110.003,030.003,110.003,110.001,326,400
Oct 28, 20243,020.003,070.002,970.003,070.003,070.002,901,400
Oct 25, 20243,010.003,060.003,000.003,010.003,010.00776,300
Oct 24, 20243,060.003,060.003,010.003,060.003,060.00952,900
Oct 23, 20243,100.003,100.002,970.003,060.003,060.001,979,300
Oct 22, 20243,050.003,100.003,030.003,100.003,100.001,653,800
Oct 21, 20243,060.003,130.003,030.003,050.003,050.001,848,100
Oct 18, 20243,130.003,140.003,060.003,060.003,060.001,866,300
Oct 17, 20243,100.003,140.003,050.003,120.003,120.002,450,200
Oct 16, 20243,010.003,120.003,010.003,090.003,090.001,937,300
Oct 15, 20242,920.003,050.002,900.003,010.003,010.005,801,600
Oct 14, 20242,970.002,970.002,870.002,920.002,920.003,198,000
Oct 11, 20242,960.002,980.002,910.002,970.002,970.004,451,900
Oct 10, 20242,990.002,990.002,930.002,940.002,940.00963,100
Oct 9, 20243,000.003,000.002,950.002,960.002,960.001,603,000
Oct 8, 20242,960.003,000.002,920.003,000.003,000.001,770,100
Oct 7, 20243,080.003,120.002,950.002,960.002,960.005,025,600
Oct 4, 20243,000.003,080.003,000.003,080.003,080.003,469,100
Oct 3, 20243,050.003,100.002,990.003,000.003,000.004,775,600
Oct 2, 20243,110.003,120.002,990.003,050.003,050.004,849,200
Oct 1, 20243,170.003,170.003,070.003,100.003,100.002,742,500
Sep 30, 20243,150.003,180.003,080.003,170.003,170.006,566,900
Sep 27, 20243,090.003,180.003,030.003,150.003,150.0011,322,100
Sep 26, 20243,020.003,140.003,000.003,070.003,070.0019,940,500
Sep 25, 20243,060.003,070.002,990.003,010.003,010.004,743,300
Sep 24, 20243,080.003,090.003,030.003,060.003,060.003,697,400
Sep 23, 20243,140.003,150.003,070.003,080.003,080.004,306,300
Sep 20, 20243,100.003,140.003,020.003,140.003,140.00137,955,500
Sep 19, 20242,970.003,140.002,950.003,060.003,060.0022,719,900
Sep 18, 20242,920.003,020.002,920.002,970.002,970.0021,775,600
Sep 17, 20242,950.002,970.002,890.002,920.002,920.0012,340,700
Sep 13, 20242,890.003,080.002,870.002,950.002,950.0030,682,700
Sep 12, 20242,860.002,880.002,830.002,880.002,880.0012,438,600
Sep 11, 20242,890.002,900.002,810.002,850.002,850.0010,493,000
Sep 10, 20242,940.002,970.002,850.002,890.002,890.0017,352,800
Sep 9, 20243,400.003,460.002,880.002,950.002,950.0025,912,200
Sep 6, 20243,250.003,880.003,230.003,450.003,450.0014,710,200
Sep 5, 20243,210.003,300.003,140.003,250.003,250.0010,769,200
Sep 4, 20243,070.003,250.003,050.003,210.003,210.007,832,000
Sep 3, 20242,950.003,110.002,910.003,080.003,080.006,851,300
Sep 2, 20242,820.003,160.002,820.002,900.002,900.0013,999,700
Aug 30, 20242,800.002,920.002,800.002,820.002,820.0013,451,100
Aug 29, 20242,800.002,830.002,790.002,800.002,800.004,184,400
Aug 28, 20242,760.002,810.002,760.002,790.002,790.003,633,100
Aug 27, 20242,800.002,810.002,760.002,760.002,760.002,079,400
Aug 26, 20242,760.002,840.002,750.002,800.002,800.008,605,100
Aug 23, 20242,750.002,760.002,740.002,760.002,760.001,037,200
Aug 22, 20242,760.002,760.002,740.002,750.002,750.00413,500
Aug 21, 20242,760.002,760.002,730.002,750.002,750.00690,000
Aug 20, 20242,740.002,760.002,720.002,760.002,760.001,381,300
Aug 19, 20242,740.002,760.002,720.002,750.002,750.00825,600
Aug 16, 20242,730.002,780.002,710.002,730.002,730.003,273,000
Aug 15, 20242,740.002,740.002,700.002,730.002,730.001,780,100
Aug 14, 20242,710.002,740.002,710.002,740.002,740.001,122,100
Aug 13, 20242,720.002,730.002,700.002,710.002,710.00455,400
Aug 12, 20242,730.002,730.002,700.002,710.002,710.002,711,100
Aug 9, 20242,730.002,740.002,720.002,720.002,720.002,449,900
Aug 8, 20242,740.002,750.002,710.002,730.002,730.002,136,500
Aug 7, 20242,760.002,760.002,710.002,740.002,740.004,139,800
Aug 6, 20242,710.002,800.002,710.002,760.002,760.006,806,300
Aug 5, 20242,730.002,760.002,670.002,720.002,720.002,976,600
Aug 2, 20242,710.002,740.002,710.002,730.002,730.001,492,500
Aug 1, 20242,780.002,780.002,710.002,710.002,710.00486,200
Jul 31, 20242,750.002,780.002,710.002,780.002,780.002,398,600
Jul 30, 20242,700.002,760.002,690.002,720.002,720.004,727,500
Jul 29, 20242,710.002,720.002,680.002,700.002,700.00648,000
Jul 26, 20242,720.002,730.002,680.002,700.002,700.001,605,800
Jul 25, 20242,690.002,730.002,680.002,710.002,710.004,735,900
Jul 24, 20242,690.002,700.002,670.002,690.002,690.00702,800
Jul 23, 20242,660.002,690.002,650.002,690.002,690.00441,000
Jul 22, 20242,650.002,710.002,630.002,650.002,650.00472,600
Jul 19, 20242,670.002,680.002,640.002,650.002,650.00484,500
Jul 18, 20242,650.002,690.002,640.002,670.002,670.001,733,500
Jul 17, 20242,660.002,660.002,630.002,650.002,650.001,006,200
Jul 16, 20242,640.002,670.002,630.002,660.002,660.00966,800
Jul 15, 20242,660.002,670.002,630.002,640.002,640.001,379,100
Jul 12, 20242,690.002,690.002,630.002,660.002,660.001,585,700
Jul 11, 20242,730.002,730.002,690.002,690.002,690.001,058,700
Jul 10, 20242,730.002,730.002,710.002,730.002,730.00714,000
Jul 9, 20242,740.002,750.002,720.002,730.002,730.002,011,000
Jul 8, 20242,740.002,760.002,720.002,730.002,730.002,614,500
Jul 5, 20242,750.002,750.002,740.002,740.002,740.002,823,700
Jul 4, 20242,750.002,770.002,730.002,750.002,750.002,726,800
Jul 3, 20242,730.002,750.002,710.002,750.002,750.002,385,600
Jul 2, 20242,790.002,790.002,710.002,730.002,730.002,884,800
Jul 1, 20242,710.002,790.002,710.002,790.002,790.002,956,000
Jun 28, 20242,720.002,720.002,680.002,700.002,700.001,163,800
Jun 27, 20242,640.002,740.002,630.002,720.002,720.007,849,300
Jun 26, 20242,570.002,640.002,550.002,620.002,620.001,872,000
Jun 25, 20242,590.002,610.002,550.002,570.002,570.001,056,100
Jun 24, 20242,600.002,600.002,540.002,600.002,600.002,268,200
Jun 21, 20242,550.002,620.002,540.002,600.002,600.00673,900
Jun 20, 20242,590.002,610.002,530.002,550.002,550.001,818,900
Jun 19, 20242,600.002,610.002,550.002,570.002,570.002,226,300
Jun 14, 20242,630.002,640.002,580.002,600.002,600.001,034,000
Jun 13, 20242,580.002,630.002,580.002,630.002,630.001,838,100
Jun 12, 20242,650.002,650.002,550.002,580.002,580.003,347,300
Jun 11, 20242,620.002,670.002,600.002,640.002,640.002,883,900
Jun 10, 2024 20 Dividend
Jun 10, 20242,550.002,620.002,550.002,620.002,620.002,619,400
Jun 7, 20242,550.002,600.002,530.002,550.002,530.002,227,400
Jun 6, 20242,530.002,590.002,520.002,550.002,530.002,903,400
Jun 5, 20242,550.002,570.002,520.002,530.002,510.163,204,700
Jun 4, 20242,570.002,570.002,530.002,560.002,539.921,975,600
Jun 3, 20242,420.002,600.002,420.002,570.002,549.844,906,800
May 31, 20242,520.002,550.002,420.002,420.002,401.0212,052,800
May 30, 20242,500.002,640.002,490.002,490.002,470.477,424,600
May 29, 20242,450.002,540.002,450.002,480.002,460.554,097,400
May 28, 20242,560.002,560.002,450.002,450.002,430.784,573,300
May 27, 20242,530.002,560.002,520.002,550.002,530.001,931,500
May 22, 20242,560.002,560.002,510.002,520.002,500.241,135,700
May 21, 20242,560.002,610.002,520.002,560.002,539.923,033,600
May 20, 20242,540.002,570.002,530.002,560.002,539.92435,100
May 17, 20242,510.002,650.002,490.002,540.002,520.083,200,000
May 16, 20242,540.002,580.002,490.002,500.002,480.391,181,300
May 15, 20242,510.002,550.002,500.002,520.002,500.241,087,800
May 14, 20242,600.002,610.002,500.002,500.002,480.395,771,400
May 13, 20242,610.002,640.002,510.002,600.002,579.615,291,900
May 8, 20242,620.002,680.002,530.002,610.002,589.536,347,600
May 7, 20242,550.002,720.002,500.002,620.002,599.458,443,400
May 6, 20242,510.002,580.002,460.002,520.002,500.242,904,300
May 3, 20242,520.002,580.002,460.002,510.002,490.314,064,400
May 2, 20242,430.002,540.002,420.002,520.002,500.243,143,400
Apr 30, 20242,400.002,500.002,380.002,400.002,381.182,731,900