PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia · Delayed Price · Currency is IDR 1,730.00
+5.00 (0.29%)
Jul 23, 2026, 3:24 PM WIB
IDX:SHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 2,560.00 | 2,590.00 | 2,180.00 | 2,180.00 | 2,146.54 | -14.84% | 681,200 |
| May 12, 2026 | 2,950.00 | 2,950.00 | 2,530.00 | 2,560.00 | 2,520.70 | -13.80% | 903,600 |
| May 11, 2026 | 3,250.00 | 3,250.00 | 2,970.00 | 2,970.00 | 2,924.41 | -14.90% | 475,200 |
| May 8, 2026 | 4,100.00 | 4,100.00 | 3,490.00 | 3,490.00 | 3,436.43 | -14.88% | 701,000 |
| May 7, 2026 | 4,000.00 | 4,250.00 | 3,650.00 | 4,100.00 | 4,037.06 | 0.74% | 323,900 |
| May 6, 2026 | 3,940.00 | 4,300.00 | 3,500.00 | 4,070.00 | 4,007.52 | 4.36% | 612,500 |
| May 5, 2026 | 4,020.00 | 4,300.00 | 3,760.00 | 3,900.00 | 3,840.13 | -9.30% | 135,100 |
| May 4, 2026 | 3,860.00 | 4,540.00 | 3,790.00 | 4,300.00 | 4,233.99 | 11.98% | 136,700 |
| Apr 30, 2026 | 3,900.00 | 3,900.00 | 3,670.00 | 3,840.00 | 3,781.05 | -3.52% | 87,000 |
| Apr 29, 2026 | 3,540.00 | 4,100.00 | 3,500.00 | 3,980.00 | 3,918.90 | 10.56% | 66,400 |
| Apr 28, 2026 | 3,550.00 | 3,700.00 | 3,430.00 | 3,600.00 | 3,544.74 | - | 84,300 |
| Apr 27, 2026 | 3,610.00 | 3,700.00 | 3,470.00 | 3,600.00 | 3,544.74 | -0.28% | 74,800 |
| Apr 24, 2026 | 3,630.00 | 3,630.00 | 3,540.00 | 3,610.00 | 3,554.58 | -0.28% | 14,600 |
| Apr 23, 2026 | 3,650.00 | 3,710.00 | 3,600.00 | 3,620.00 | 3,564.43 | -0.82% | 80,300 |
| Apr 22, 2026 | 3,750.00 | 3,750.00 | 3,540.00 | 3,650.00 | 3,593.97 | -0.82% | 80,300 |