PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia · Delayed Price · Currency is IDR 2,330.00
+30.00 (1.30%)
Aug 12, 2026, 4:07 PM WIB
IDX:SHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2,220.00 | 2,390.00 | 2,220.00 | 2,340.00 | - | 1.74% | 19,000 |
| Aug 11, 2026 | 2,430.00 | 2,430.00 | 2,170.00 | 2,300.00 | 2,300.00 | -4.17% | 116,300 |
| Aug 10, 2026 | 2,100.00 | 2,400.00 | 2,050.00 | 2,400.00 | 2,400.00 | 14.29% | 396,100 |
| Aug 7, 2026 | 1,855.00 | 2,100.00 | 1,855.00 | 2,100.00 | 2,100.00 | 2.44% | 102,500 |
| Aug 6, 2026 | 2,070.00 | 2,140.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.97% | 48,900 |
| Aug 5, 2026 | 2,160.00 | 2,160.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.43% | 37,700 |
| Aug 4, 2026 | 2,000.00 | 2,150.00 | 1,915.00 | 2,100.00 | 2,100.00 | 5.00% | 132,200 |
| Aug 3, 2026 | 1,990.00 | 2,040.00 | 1,960.00 | 2,000.00 | 2,000.00 | -1.96% | 26,300 |
| Jul 31, 2026 | 1,870.00 | 2,040.00 | 1,870.00 | 2,040.00 | 2,040.00 | 5.43% | 81,400 |
| Jul 30, 2026 | 1,840.00 | 1,935.00 | 1,810.00 | 1,935.00 | 1,935.00 | 5.16% | 65,900 |
| Jul 29, 2026 | 1,820.00 | 1,845.00 | 1,755.00 | 1,840.00 | 1,840.00 | -0.27% | 8,200 |
| Jul 28, 2026 | 1,835.00 | 1,850.00 | 1,805.00 | 1,845.00 | 1,845.00 | 0.54% | 11,800 |
| Jul 27, 2026 | 1,750.00 | 1,855.00 | 1,700.00 | 1,835.00 | 1,835.00 | 4.86% | 65,700 |
| Jul 24, 2026 | 1,735.00 | 1,770.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1.16% | 20,300 |
| Jul 23, 2026 | 1,710.00 | 1,765.00 | 1,700.00 | 1,730.00 | 1,730.00 | 0.29% | 29,300 |
| Jul 22, 2026 | 1,735.00 | 1,785.00 | 1,705.00 | 1,725.00 | 1,725.00 | - | 32,800 |
| Jul 21, 2026 | 1,730.00 | 1,745.00 | 1,675.00 | 1,725.00 | 1,725.00 | 1.47% | 76,100 |
| Jul 20, 2026 | 1,700.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 21,700 |
| Jul 17, 2026 | 1,685.00 | 1,720.00 | 1,675.00 | 1,720.00 | 1,720.00 | 2.08% | 8,800 |
| Jul 16, 2026 | 1,725.00 | 1,740.00 | 1,675.00 | 1,685.00 | 1,685.00 | -1.75% | 13,400 |
| Jul 15, 2026 | 1,720.00 | 1,745.00 | 1,705.00 | 1,715.00 | 1,715.00 | - | 11,600 |
| Jul 14, 2026 | 1,710.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.59% | 5,600 |
| Jul 13, 2026 | 1,695.00 | 1,800.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.29% | 25,000 |
| Jul 10, 2026 | 1,735.00 | 1,835.00 | 1,655.00 | 1,700.00 | 1,700.00 | -1.16% | 17,800 |
| Jul 9, 2026 | 1,795.00 | 1,995.00 | 1,610.00 | 1,720.00 | 1,720.00 | -4.18% | 158,000 |
| Jul 8, 2026 | 1,590.00 | 1,965.00 | 1,555.00 | 1,795.00 | 1,795.00 | 12.89% | 133,500 |
| Jul 7, 2026 | 1,605.00 | 1,635.00 | 1,525.00 | 1,590.00 | 1,590.00 | -0.63% | 26,600 |
| Jul 6, 2026 | 1,725.00 | 1,760.00 | 1,525.00 | 1,600.00 | 1,600.00 | -5.60% | 62,200 |
| Jul 3, 2026 | 1,740.00 | 1,775.00 | 1,680.00 | 1,695.00 | 1,695.00 | -2.31% | 16,400 |
| Jul 2, 2026 | 1,830.00 | 1,830.00 | 1,640.00 | 1,735.00 | 1,735.00 | -5.19% | 72,600 |
| Jul 1, 2026 | 1,850.00 | 1,975.00 | 1,710.00 | 1,830.00 | 1,830.00 | 15.82% | 314,400 |
| Jun 30, 2026 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | -5.11% | 18,400 |
| Jun 29, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,665.00 | 1,665.00 | -9.76% | 34,000 |
| Jun 26, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | 40,600 |
| Jun 25, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | 52,800 |
| Jun 24, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 9.82% | 208,800 |
| Jun 23, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 9.80% | 20,900 |
| Jun 22, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 9.68% | 51,800 |
| Jun 8, 2026 | 1,500.00 | 1,500.00 | 1,295.00 | 1,395.00 | 1,395.00 | -7.92% | 72,900 |
| Jun 5, 2026 | 1,600.00 | 1,600.00 | 1,370.00 | 1,515.00 | 1,515.00 | -5.31% | 90,000 |
| Jun 4, 2026 | 1,615.00 | 1,615.00 | 1,480.00 | 1,600.00 | 1,600.00 | -0.93% | 44,900 |
| Jun 3, 2026 | 1,740.00 | 1,740.00 | 1,615.00 | 1,615.00 | 1,615.00 | -6.10% | 6,500 |
| Jun 2, 2026 | 1,690.00 | 1,765.00 | 1,640.00 | 1,720.00 | 1,720.00 | -3.10% | 20,100 |
| May 29, 2026 | 1,830.00 | 1,830.00 | 1,655.00 | 1,775.00 | 1,775.00 | -3.01% | 64,400 |
| May 26, 2026 | 1,840.00 | 1,925.00 | 1,700.00 | 1,830.00 | 1,830.00 | 0.55% | 101,700 |
| May 25, 2026 | 2,000.00 | 2,040.00 | 1,765.00 | 1,820.00 | 1,820.00 | -8.54% | 159,400 |
| May 22, 2026 | 1,880.00 | 1,995.00 | 1,700.00 | 1,990.00 | 1,990.00 | 5.85% | 60,700 |
| May 21, 2026 | 2,060.00 | 2,390.00 | 1,770.00 | 1,880.00 | 1,880.00 | -8.74% | 80,000 |
| May 19, 2026 | 2,260.00 | 2,280.00 | 2,060.00 | 2,060.00 | 2,060.00 | -8.24% | 149,400 |
| May 18, 2026 | 2,180.00 | 2,300.00 | 1,960.00 | 2,280.00 | 2,245.00 | 4.59% | 312,800 |