PT Siloam International Hospitals Tbk (IDX:SILO)
Indonesia · Delayed Price · Currency is IDR 2,070.00
+10.00 (0.49%)
Sep 22, 2026, 3:30 PM WIB
IDX:SILO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,070.00 | 2,090.00 | 2,050.00 | 2,070.00 | - | 0.49% | 1,752,400 |
| Sep 21, 2026 | 1,960.00 | 2,060.00 | 1,955.00 | 2,060.00 | 2,060.00 | 5.10% | 4,045,400 |
| Sep 18, 2026 | 2,000.00 | 2,060.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.75% | 11,637,400 |
| Sep 17, 2026 | 2,000.00 | 2,020.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.24% | 617,800 |
| Sep 16, 2026 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 285,000 |
| Sep 15, 2026 | 2,010.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,010.00 | - | 983,700 |
| Sep 14, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 368,000 |
| Sep 11, 2026 | 2,040.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.47% | 613,600 |
| Sep 10, 2026 | 2,090.00 | 2,100.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.92% | 1,157,000 |
| Sep 9, 2026 | 2,170.00 | 2,180.00 | 2,080.00 | 2,080.00 | 2,080.00 | -3.70% | 1,513,900 |
| Sep 8, 2026 | 2,240.00 | 2,240.00 | 2,100.00 | 2,160.00 | 2,160.00 | -3.14% | 684,200 |
| Sep 7, 2026 | 2,200.00 | 2,350.00 | 2,200.00 | 2,230.00 | 2,230.00 | 4.21% | 842,000 |
| Sep 4, 2026 | 2,160.00 | 2,170.00 | 2,060.00 | 2,140.00 | 2,140.00 | -0.93% | 201,200 |
| Sep 3, 2026 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | - | 217,200 |
| Sep 2, 2026 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 1.41% | 212,700 |
| Sep 1, 2026 | 2,160.00 | 2,170.00 | 2,110.00 | 2,130.00 | 2,130.00 | -1.39% | 236,600 |
| Aug 31, 2026 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.93% | 86,300 |
| Aug 28, 2026 | 2,200.00 | 2,200.00 | 2,120.00 | 2,140.00 | 2,140.00 | -2.73% | 352,600 |
| Aug 27, 2026 | 2,260.00 | 2,280.00 | 2,150.00 | 2,200.00 | 2,200.00 | -0.45% | 743,400 |
| Aug 26, 2026 | 2,210.00 | 2,220.00 | 2,210.00 | 2,210.00 | 2,210.00 | - | 189,900 |
| Aug 24, 2026 | 2,230.00 | 2,260.00 | 2,200.00 | 2,210.00 | 2,210.00 | -3.91% | 630,200 |
| Aug 21, 2026 | 2,300.00 | 2,330.00 | 2,280.00 | 2,300.00 | 2,300.00 | 0.44% | 80,000 |
| Aug 20, 2026 | 2,350.00 | 2,370.00 | 2,290.00 | 2,290.00 | 2,290.00 | -2.14% | 267,500 |
| Aug 19, 2026 | 2,290.00 | 2,380.00 | 2,290.00 | 2,340.00 | 2,340.00 | 2.18% | 181,300 |
| Aug 18, 2026 | 2,380.00 | 2,400.00 | 2,190.00 | 2,290.00 | 2,290.00 | 3.15% | 525,300 |
| Aug 14, 2026 | 2,330.00 | 2,330.00 | 2,210.00 | 2,220.00 | 2,220.00 | -4.31% | 286,600 |
| Aug 13, 2026 | 2,400.00 | 2,410.00 | 2,270.00 | 2,320.00 | 2,320.00 | -3.33% | 932,200 |
| Aug 12, 2026 | 2,400.00 | 2,410.00 | 2,310.00 | 2,400.00 | 2,400.00 | - | 1,853,400 |
| Aug 11, 2026 | 2,360.00 | 2,410.00 | 2,290.00 | 2,400.00 | 2,400.00 | 1.69% | 784,500 |
| Aug 10, 2026 | 2,380.00 | 2,430.00 | 2,270.00 | 2,360.00 | 2,360.00 | -0.84% | 1,111,600 |
| Aug 7, 2026 | 2,320.00 | 2,380.00 | 2,280.00 | 2,380.00 | 2,380.00 | 2.59% | 1,027,200 |
| Aug 6, 2026 | 2,320.00 | 2,320.00 | 2,290.00 | 2,320.00 | 2,320.00 | - | 111,100 |
| Aug 5, 2026 | 2,320.00 | 2,350.00 | 2,270.00 | 2,320.00 | 2,320.00 | - | 208,300 |
| Aug 4, 2026 | 2,350.00 | 2,350.00 | 2,260.00 | 2,320.00 | 2,320.00 | -1.28% | 162,800 |
| Aug 3, 2026 | 2,200.00 | 2,410.00 | 2,200.00 | 2,350.00 | 2,350.00 | 6.82% | 2,476,400 |
| Jul 31, 2026 | 2,060.00 | 2,220.00 | 2,060.00 | 2,200.00 | 2,200.00 | 6.80% | 840,300 |
| Jul 30, 2026 | 2,020.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 3.00% | 171,600 |
| Jul 29, 2026 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 126,200 |
| Jul 28, 2026 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.75% | 35,300 |
| Jul 27, 2026 | 2,030.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,995.00 | -2.21% | 228,100 |
| Jul 24, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.45% | 289,100 |
| Jul 23, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,070.00 | -1.43% | 244,500 |
| 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 |