PT Siloam International Hospitals Tbk (IDX:SILO)
Indonesia · Delayed Price · Currency is IDR 2,070.00
-30.00 (-1.43%)
Jul 23, 2026, 4:00 PM WIB
IDX:SILO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2,150.00 | 2,150.00 | 2,040.00 | 2,100.00 | 2,100.00 | -2.33% | 1,071,500 |
| Jul 21, 2026 | 2,150.00 | 2,160.00 | 2,110.00 | 2,150.00 | 2,150.00 | - | 915,500 |
| Jul 20, 2026 | 2,190.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,150.00 | -1.38% | 714,800 |
| Jul 17, 2026 | 2,180.00 | 2,200.00 | 2,110.00 | 2,180.00 | 2,180.00 | 0.46% | 462,100 |
| Jul 16, 2026 | 2,220.00 | 2,220.00 | 2,130.00 | 2,170.00 | 2,170.00 | -0.91% | 315,400 |
| Jul 15, 2026 | 2,200.00 | 2,220.00 | 2,170.00 | 2,190.00 | 2,190.00 | -0.45% | 60,300 |
| Jul 14, 2026 | 2,180.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1.38% | 62,000 |
| Jul 13, 2026 | 2,210.00 | 2,210.00 | 2,160.00 | 2,170.00 | 2,170.00 | 0.46% | 25,500 |
| Jul 10, 2026 | 2,160.00 | 2,210.00 | 2,140.00 | 2,160.00 | 2,160.00 | - | 157,200 |
| Jul 9, 2026 | 2,220.00 | 2,220.00 | 2,140.00 | 2,160.00 | 2,160.00 | -2.26% | 84,600 |
| Jul 8, 2026 | 2,150.00 | 2,220.00 | 2,150.00 | 2,210.00 | 2,210.00 | 2.79% | 46,700 |
| Jul 7, 2026 | 2,160.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.46% | 206,100 |
| Jul 6, 2026 | 2,210.00 | 2,210.00 | 2,130.00 | 2,160.00 | 2,160.00 | -2.26% | 286,200 |
| Jul 3, 2026 | 2,210.00 | 2,210.00 | 2,180.00 | 2,210.00 | 2,210.00 | - | 120,300 |
| Jul 2, 2026 | 2,220.00 | 2,220.00 | 2,200.00 | 2,210.00 | 2,210.00 | -0.45% | 65,300 |
| Jul 1, 2026 | 2,270.00 | 2,270.00 | 2,170.00 | 2,220.00 | 2,220.00 | 0.45% | 117,300 |
| Jun 30, 2026 | 2,200.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 2.31% | 545,600 |
| Jun 29, 2026 | 2,110.00 | 2,160.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2.37% | 79,800 |
| Jun 26, 2026 | 2,190.00 | 2,190.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.86% | 654,000 |
| Jun 25, 2026 | 2,180.00 | 2,210.00 | 2,110.00 | 2,150.00 | 2,150.00 | -1.38% | 315,800 |
| Jun 24, 2026 | 2,220.00 | 2,220.00 | 2,180.00 | 2,180.00 | 2,180.00 | -1.80% | 46,700 |
| Jun 23, 2026 | 2,230.00 | 2,260.00 | 2,190.00 | 2,220.00 | 2,220.00 | - | 91,700 |
| Jun 22, 2026 | 2,170.00 | 2,240.00 | 2,170.00 | 2,220.00 | 2,220.00 | 2.30% | 134,900 |
| Jun 19, 2026 | 2,260.00 | 2,270.00 | 2,170.00 | 2,170.00 | 2,170.00 | -3.13% | 673,800 |
| Jun 18, 2026 | 2,250.00 | 2,250.00 | 2,230.00 | 2,240.00 | 2,240.00 | 0.45% | 71,400 |
| Jun 17, 2026 | 2,310.00 | 2,320.00 | 2,210.00 | 2,230.00 | 2,230.00 | -3.46% | 229,800 |
| Jun 15, 2026 | 2,340.00 | 2,390.00 | 2,260.00 | 2,310.00 | 2,310.00 | -0.86% | 215,600 |
| Jun 12, 2026 | 2,430.00 | 2,430.00 | 2,300.00 | 2,330.00 | 2,330.00 | -0.43% | 62,300 |
| Jun 11, 2026 | 2,320.00 | 2,410.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1.74% | 217,900 |
| Jun 10, 2026 | 2,310.00 | 2,330.00 | 2,280.00 | 2,300.00 | 2,300.00 | - | 57,400 |
| Jun 9, 2026 | 2,440.00 | 2,440.00 | 2,260.00 | 2,300.00 | 2,300.00 | -4.96% | 300,400 |
| Jun 8, 2026 | 2,260.00 | 2,420.00 | 2,160.00 | 2,420.00 | 2,420.00 | 7.08% | 273,800 |
| Jun 5, 2026 | 2,260.00 | 2,340.00 | 2,250.00 | 2,260.00 | 2,260.00 | - | 374,000 |
| Jun 4, 2026 | 2,350.00 | 2,350.00 | 2,250.00 | 2,260.00 | 2,260.00 | -3.83% | 243,500 |
| Jun 3, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,350.00 | 2,350.00 | -2.08% | 134,400 |
| Jun 2, 2026 | 2,330.00 | 2,420.00 | 2,250.00 | 2,400.00 | 2,400.00 | 1.69% | 254,900 |
| May 29, 2026 | 2,400.00 | 2,400.00 | 2,290.00 | 2,360.00 | 2,360.00 | -1.26% | 298,000 |
| May 26, 2026 | 2,390.00 | 2,440.00 | 2,350.00 | 2,390.00 | 2,390.00 | 4.82% | 414,500 |
| May 25, 2026 | 2,410.00 | 2,420.00 | 2,250.00 | 2,280.00 | 2,280.00 | -4.60% | 563,400 |
| May 22, 2026 | 2,400.00 | 2,430.00 | 2,350.00 | 2,390.00 | 2,390.00 | 0.84% | 363,900 |
| May 21, 2026 | 2,400.00 | 2,440.00 | 2,350.00 | 2,370.00 | 2,370.00 | -1.25% | 274,500 |
| May 20, 2026 | 2,400.00 | 2,430.00 | 2,380.00 | 2,400.00 | 2,400.00 | - | 338,500 |
| May 19, 2026 | 2,400.00 | 2,430.00 | 2,330.00 | 2,400.00 | 2,400.00 | 1.27% | 406,100 |
| May 18, 2026 | 2,380.00 | 2,420.00 | 2,330.00 | 2,370.00 | 2,370.00 | 3.04% | 665,800 |
| May 13, 2026 | 2,260.00 | 2,360.00 | 2,260.00 | 2,300.00 | 2,300.00 | 2.22% | 287,300 |
| May 12, 2026 | 2,380.00 | 2,380.00 | 2,250.00 | 2,250.00 | 2,250.00 | -5.46% | 1,174,900 |
| May 11, 2026 | 2,400.00 | 2,460.00 | 2,380.00 | 2,380.00 | 2,380.00 | -0.42% | 878,300 |
| May 8, 2026 | 2,390.00 | 2,420.00 | 2,360.00 | 2,390.00 | 2,390.00 | - | 386,800 |
| May 7, 2026 | 2,390.00 | 2,390.00 | 2,360.00 | 2,390.00 | 2,390.00 | 0.42% | 651,600 |
| May 6, 2026 | 2,420.00 | 2,480.00 | 2,380.00 | 2,380.00 | 2,380.00 | -1.24% | 516,800 |