Skip to main content
logo
PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,570.00
-150.00 (-5.51%)
Sep 22, 2026, 3:14 PM WIB

IDX:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,720.002,720.002,600.002,630.00--3.31%24,400
Sep 21, 20262,720.002,760.002,630.002,720.002,720.00-261,100
Sep 18, 20262,700.002,750.002,610.002,720.002,720.000.37%31,200
Sep 17, 20262,700.002,740.002,600.002,710.002,710.000.37%38,700
Sep 16, 20262,750.002,780.002,610.002,700.002,700.00-1.82%53,900
Sep 15, 20262,700.002,800.002,610.002,750.002,750.001.10%84,800
Sep 14, 20262,600.002,900.002,450.002,720.002,720.004.62%581,600
Sep 11, 20262,610.002,640.002,500.002,600.002,600.00-1.52%315,400
Sep 10, 20262,610.002,670.002,520.002,640.002,640.000.76%29,900
Sep 9, 20262,610.002,620.002,520.002,620.002,620.001.95%59,800
Sep 8, 20262,640.002,670.002,500.002,570.002,570.00-4.46%231,000
Sep 7, 20262,330.002,760.002,250.002,690.002,690.0014.96%379,700
Sep 4, 20262,310.002,340.002,240.002,340.002,340.00-231,100
Sep 3, 20262,320.002,370.002,220.002,340.002,340.000.43%26,900
Sep 2, 20262,350.002,380.002,310.002,330.002,330.001.30%36,500
Sep 1, 20262,340.002,360.002,270.002,300.002,300.00-1.71%112,700
Aug 31, 20262,470.002,470.002,270.002,340.002,340.00-5.26%126,400
Aug 28, 20262,250.002,500.002,180.002,470.002,470.009.29%284,900
Aug 27, 20262,140.002,290.002,070.002,260.002,260.005.12%127,500
Aug 26, 20262,200.002,200.002,020.002,150.002,150.00-2.27%133,800
Aug 24, 20262,300.002,300.002,160.002,200.002,200.00-4.35%37,200
Aug 21, 20262,200.002,300.002,130.002,300.002,300.006.48%131,200
Aug 20, 20262,240.002,320.002,060.002,160.002,160.00-3.57%118,300
Aug 19, 20262,240.002,320.002,120.002,240.002,240.00-2.61%162,800
Aug 18, 20262,330.002,340.002,230.002,300.002,300.00-1.29%120,800
Aug 14, 20262,260.002,370.002,240.002,330.002,330.003.10%166,000
Aug 13, 20262,330.002,330.002,100.002,260.002,260.00-3.00%159,000
Aug 12, 20262,220.002,390.002,220.002,330.002,330.001.30%23,700
Aug 11, 20262,430.002,430.002,170.002,300.002,300.00-4.17%116,300
Aug 10, 20262,100.002,400.002,050.002,400.002,400.0014.29%396,100
Aug 7, 20261,855.002,100.001,855.002,100.002,100.002.44%102,500
Aug 6, 20262,070.002,140.002,050.002,050.002,050.00-0.97%48,900
Aug 5, 20262,160.002,160.002,070.002,070.002,070.00-1.43%37,700
Aug 4, 20262,000.002,150.001,915.002,100.002,100.005.00%132,200
Aug 3, 20261,990.002,040.001,960.002,000.002,000.00-1.96%26,300
Jul 31, 20261,870.002,040.001,870.002,040.002,040.005.43%81,400
Jul 30, 20261,840.001,935.001,810.001,935.001,935.005.16%65,900
Jul 29, 20261,820.001,845.001,755.001,840.001,840.00-0.27%8,200
Jul 28, 20261,835.001,850.001,805.001,845.001,845.000.54%11,800
Jul 27, 20261,750.001,855.001,700.001,835.001,835.004.86%65,700
Jul 24, 20261,735.001,770.001,710.001,750.001,750.001.16%20,300
Jul 23, 20261,710.001,765.001,700.001,730.001,730.000.29%29,300
Jul 22, 20261,735.001,785.001,705.001,725.001,725.00-32,800
Jul 21, 20261,730.001,745.001,675.001,725.001,725.001.47%76,100
Jul 20, 20261,700.001,755.001,700.001,700.001,700.00-1.16%21,700
Jul 17, 20261,685.001,720.001,675.001,720.001,720.002.08%8,800
Jul 16, 20261,725.001,740.001,675.001,685.001,685.00-1.75%13,400
Jul 15, 20261,720.001,745.001,705.001,715.001,715.00-11,600
Jul 14, 20261,710.001,725.001,710.001,715.001,715.000.59%5,600
Jul 13, 20261,695.001,800.001,695.001,705.001,705.000.29%25,000