Skip to main content
PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,000.00
-450.00 (-6.98%)
Sep 29, 2025, 3:49 PM WIB

IDX:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256,175.006,450.005,850.006,450.006,450.0020.00%653,300
Sep 25, 20254,300.005,375.004,250.005,375.005,375.0025.00%1,358,200
Sep 24, 20254,230.004,360.004,180.004,300.004,300.002.87%43,000
Sep 23, 20254,120.004,320.004,010.004,180.004,180.001.95%172,600
Sep 22, 20254,190.004,290.004,070.004,100.004,100.000.99%92,400
Sep 19, 20254,040.004,100.004,020.004,060.004,060.000.25%11,800
Sep 18, 20254,020.004,090.004,020.004,050.004,050.000.75%36,200
Sep 17, 20254,190.004,190.003,950.004,020.004,020.000.50%93,200
Sep 16, 20254,020.004,020.003,870.004,000.004,000.00-88,300
Sep 15, 20254,110.004,280.003,950.004,000.004,000.00-1.96%198,600
Sep 12, 20254,460.004,490.003,860.004,080.004,080.00-10.13%770,900
Sep 11, 20254,570.004,600.004,450.004,540.004,540.00-0.22%24,500
Sep 10, 20254,590.004,600.004,520.004,550.004,550.00-1.09%5,300
Sep 9, 20254,520.004,600.004,500.004,600.004,600.002.00%25,000
Sep 8, 20254,500.004,610.004,500.004,510.004,510.000.22%12,200
Sep 4, 20254,520.004,710.004,330.004,500.004,500.00-42,600
Sep 3, 20254,440.004,730.004,440.004,500.004,500.001.58%46,400
Sep 2, 20254,360.004,500.004,360.004,430.004,430.001.84%7,500
Sep 1, 20254,370.004,480.004,320.004,350.004,350.00-0.23%35,800
Aug 29, 20254,500.004,500.004,300.004,360.004,360.00-3.33%41,500
Aug 28, 20254,610.004,650.004,300.004,510.004,510.00-1.10%267,800
Aug 27, 20254,530.005,600.004,520.004,560.004,560.000.88%592,700
Aug 26, 20254,600.004,800.004,280.004,520.004,520.000.67%440,400
Aug 25, 20254,300.004,850.004,250.004,490.004,490.004.18%207,700
Aug 22, 20254,250.004,360.004,250.004,310.004,310.001.41%43,200
Aug 21, 20254,200.004,400.004,200.004,250.004,250.00-33,700
Aug 20, 20254,290.004,460.004,170.004,250.004,250.00-0.93%68,200
Aug 19, 20254,340.004,850.004,200.004,290.004,290.00-0.92%188,800
Aug 15, 20254,130.004,920.004,060.004,330.004,330.004.59%105,900
Aug 14, 20254,080.004,350.004,080.004,140.004,140.001.72%127,300
Aug 13, 20254,090.004,150.004,070.004,070.004,070.00-0.49%25,100
Aug 12, 20254,040.004,150.004,040.004,090.004,090.000.99%33,600
Aug 11, 20254,070.004,290.004,040.004,050.004,050.00-0.25%51,500
Aug 8, 20253,930.004,390.003,930.004,060.004,060.004.10%111,100
Aug 7, 20253,550.004,400.003,550.003,900.003,900.0010.17%331,800
Aug 6, 20253,380.003,640.003,380.003,540.003,540.004.73%467,100
Aug 5, 20253,330.003,400.003,330.003,380.003,380.003.36%56,900
Aug 4, 20253,170.003,450.003,160.003,270.003,270.004.14%295,000
Aug 1, 20252,990.003,200.002,910.003,140.003,140.005.02%219,300
Jul 31, 20252,990.003,100.002,980.002,990.002,990.000.67%97,500
Jul 30, 20252,920.002,990.002,900.002,970.002,970.00-0.34%28,600
Jul 29, 20252,980.003,000.002,920.002,980.002,980.00-20,600
Jul 28, 20252,900.003,000.002,850.002,980.002,980.001.02%19,900
Jul 25, 20252,950.002,950.002,880.002,950.002,950.00-9,500
Jul 24, 20252,920.003,010.002,900.002,950.002,950.000.34%81,400
Jul 23, 20252,970.002,980.002,930.002,940.002,940.00-2.97%190,000
Jul 22, 20253,060.003,080.002,990.003,030.003,030.00-62,700
Jul 21, 20253,250.003,250.002,840.003,030.003,030.00-5.02%3,489,900
Jul 18, 20253,010.003,200.003,010.003,190.003,190.004.59%261,600
Jul 17, 20253,000.003,110.003,000.003,050.003,050.001.67%32,300