Skip to main content
logo
PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,980.00
+380.00 (10.56%)
Apr 29, 2026, 4:00 PM WIB

IDX:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,540.004,100.003,500.003,980.003,980.0010.56%66,400
Apr 28, 20263,550.003,700.003,430.003,600.003,600.00-84,300
Apr 27, 20263,610.003,700.003,470.003,600.003,600.00-0.28%74,800
Apr 24, 20263,630.003,630.003,540.003,610.003,610.00-0.28%14,600
Apr 23, 20263,650.003,710.003,600.003,620.003,620.00-0.82%80,300
Apr 22, 20263,750.003,750.003,540.003,650.003,650.00-0.82%80,300
Apr 21, 20263,730.003,730.003,550.003,680.003,680.00-1.08%3,900
Apr 20, 20263,690.003,850.003,610.003,720.003,720.000.81%50,100
Apr 17, 20263,670.003,690.003,600.003,690.003,690.00-38,500
Apr 16, 20263,560.003,800.003,550.003,690.003,690.00-53,400
Apr 15, 20263,690.003,900.003,630.003,690.003,690.00-71,400
Apr 14, 20263,640.003,690.003,590.003,690.003,690.00-17,700
Apr 13, 20263,680.003,790.003,640.003,690.003,690.000.27%42,000
Apr 10, 20263,860.003,860.003,360.003,680.003,680.00-4.66%289,400
Apr 9, 20264,030.004,030.003,700.003,860.003,860.00-5.85%39,400
Apr 8, 20263,900.004,110.003,570.004,100.004,100.008.47%93,400
Apr 7, 20263,700.003,970.003,510.003,780.003,780.00-0.26%42,600
Apr 6, 20263,870.003,870.003,690.003,790.003,790.00-2.07%5,100
Apr 2, 20263,910.003,910.003,700.003,870.003,870.00-7,800
Apr 1, 20263,750.003,960.003,600.003,870.003,870.000.52%20,700
Mar 31, 20263,770.003,890.003,760.003,850.003,850.00-1.28%28,700
Mar 30, 20263,940.003,950.003,700.003,900.003,900.00-1.02%14,800
Mar 27, 20263,960.003,960.003,870.003,940.003,940.00-0.51%1,700
Mar 26, 20264,000.004,000.003,850.003,960.003,960.00-2.94%13,500
Mar 25, 20263,890.004,110.003,890.004,080.004,080.004.35%32,100
Mar 17, 20263,750.003,950.003,530.003,910.003,910.003.44%73,100
Mar 16, 20263,770.003,800.003,550.003,780.003,780.00-10,000
Mar 13, 20263,830.003,830.003,550.003,780.003,780.00-1.31%19,700
Mar 12, 20263,620.003,830.003,540.003,830.003,830.003.51%183,400
Mar 11, 20263,830.003,830.003,540.003,700.003,700.00-0.54%29,900
Mar 10, 20263,520.003,920.003,520.003,720.003,720.001.92%9,900
Mar 9, 20263,900.003,920.003,450.003,650.003,650.00-6.89%95,600
Mar 6, 20263,950.003,950.003,670.003,920.003,920.00-0.76%97,100
Mar 5, 20263,910.004,100.003,870.003,950.003,950.00-1.50%41,300
Mar 4, 20264,040.004,050.003,840.004,010.004,010.00-0.99%59,900
Mar 3, 20264,120.004,200.003,930.004,050.004,050.000.50%85,800
Mar 2, 20264,120.004,120.003,890.004,030.004,030.00-2.18%95,600
Feb 27, 20264,280.004,400.003,990.004,120.004,120.00-3.74%226,900
Feb 26, 20264,130.004,500.004,120.004,280.004,280.003.63%545,900
Feb 25, 20264,120.004,140.004,050.004,130.004,130.000.24%33,300
Feb 24, 20264,100.004,200.004,020.004,120.004,120.000.49%40,400
Feb 23, 20264,050.004,130.004,050.004,100.004,100.00-0.73%31,600
Feb 20, 20264,000.004,200.003,990.004,130.004,130.003.25%22,900
Feb 19, 20264,080.004,100.003,950.004,000.004,000.00-1.96%24,900
Feb 18, 20264,050.004,110.003,950.004,080.004,080.001.24%6,600
Feb 13, 20264,050.004,450.003,890.004,030.004,030.00-0.25%30,400
Feb 12, 20264,150.004,160.004,040.004,040.004,040.00-2.65%22,200
Feb 11, 20264,210.004,210.004,040.004,150.004,150.00-1.43%68,800
Feb 10, 20264,080.004,210.004,040.004,210.004,210.00-0.71%24,400
Feb 9, 20264,020.004,530.004,020.004,240.004,240.004.69%65,500