Skip to main content
logo
PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,990.00
+110.00 (5.85%)
May 22, 2026, 4:00 PM WIB

IDX:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261,880.001,995.001,700.001,990.001,990.005.85%60,700
May 21, 20262,060.002,390.001,770.001,880.001,880.00-8.74%80,000
May 19, 20262,260.002,280.002,060.002,060.002,060.00-8.24%149,400
May 18, 20262,180.002,300.001,960.002,280.002,245.004.59%312,800
May 13, 20262,560.002,590.002,180.002,180.002,146.54-14.84%681,200
May 12, 20262,950.002,950.002,530.002,560.002,520.70-13.80%903,600
May 11, 20263,250.003,250.002,970.002,970.002,924.41-14.90%475,200
May 8, 20264,100.004,100.003,490.003,490.003,436.43-14.88%701,000
May 7, 20264,000.004,250.003,650.004,100.004,037.060.74%323,900
May 6, 20263,940.004,300.003,500.004,070.004,007.524.36%612,500
May 5, 20264,020.004,300.003,760.003,900.003,840.13-9.30%135,100
May 4, 20263,860.004,540.003,790.004,300.004,233.9911.98%136,700
Apr 30, 20263,900.003,900.003,670.003,840.003,781.05-3.52%87,000
Apr 29, 20263,540.004,100.003,500.003,980.003,918.9010.56%66,400
Apr 28, 20263,550.003,700.003,430.003,600.003,544.74-84,300
Apr 27, 20263,610.003,700.003,470.003,600.003,544.74-0.28%74,800
Apr 24, 20263,630.003,630.003,540.003,610.003,554.58-0.28%14,600
Apr 23, 20263,650.003,710.003,600.003,620.003,564.43-0.82%80,300
Apr 22, 20263,750.003,750.003,540.003,650.003,593.97-0.82%80,300
Apr 21, 20263,730.003,730.003,550.003,680.003,623.51-1.08%3,900
Apr 20, 20263,690.003,850.003,610.003,720.003,662.890.81%50,100
Apr 17, 20263,670.003,690.003,600.003,690.003,633.36-38,500
Apr 16, 20263,560.003,800.003,550.003,690.003,633.36-53,400
Apr 15, 20263,690.003,900.003,630.003,690.003,633.36-71,400
Apr 14, 20263,640.003,690.003,590.003,690.003,633.36-17,700
Apr 13, 20263,680.003,790.003,640.003,690.003,633.360.27%42,000
Apr 10, 20263,860.003,860.003,360.003,680.003,623.51-4.66%289,400
Apr 9, 20264,030.004,030.003,700.003,860.003,800.75-5.85%39,400
Apr 8, 20263,900.004,110.003,570.004,100.004,037.068.47%93,400
Apr 7, 20263,700.003,970.003,510.003,780.003,721.97-0.26%42,600
Apr 6, 20263,870.003,870.003,690.003,790.003,731.82-2.07%5,100
Apr 2, 20263,910.003,910.003,700.003,870.003,810.59-7,800
Apr 1, 20263,750.003,960.003,600.003,870.003,810.590.52%20,700
Mar 31, 20263,770.003,890.003,760.003,850.003,790.90-1.28%28,700
Mar 30, 20263,940.003,950.003,700.003,900.003,840.13-1.02%14,800
Mar 27, 20263,960.003,960.003,870.003,940.003,879.52-0.51%1,700
Mar 26, 20264,000.004,000.003,850.003,960.003,899.21-2.94%13,500
Mar 25, 20263,890.004,110.003,890.004,080.004,017.374.35%32,100
Mar 17, 20263,750.003,950.003,530.003,910.003,849.983.44%73,100
Mar 16, 20263,770.003,800.003,550.003,780.003,721.97-10,000
Mar 13, 20263,830.003,830.003,550.003,780.003,721.97-1.31%19,700
Mar 12, 20263,620.003,830.003,540.003,830.003,771.213.51%183,400
Mar 11, 20263,830.003,830.003,540.003,700.003,643.20-0.54%29,900
Mar 10, 20263,520.003,920.003,520.003,720.003,662.891.92%9,900
Mar 9, 20263,900.003,920.003,450.003,650.003,593.97-6.89%95,600
Mar 6, 20263,950.003,950.003,670.003,920.003,859.82-0.76%97,100
Mar 5, 20263,910.004,100.003,870.003,950.003,889.36-1.50%41,300
Mar 4, 20264,040.004,050.003,840.004,010.003,948.44-0.99%59,900
Mar 3, 20264,120.004,200.003,930.004,050.003,987.830.50%85,800
Mar 2, 20264,120.004,120.003,890.004,030.003,968.14-2.18%95,600