PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia
· Delayed Price · Currency is IDR 5,225.00
+25.00 (0.48%)
At close: Dec 5, 2025
IDX:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,300.00 | 5,600.00 | 5,200.00 | 5,225.00 | 5,225.00 | 0.48% | 28,700 |
| Dec 4, 2025 | 5,225.00 | 5,325.00 | 5,175.00 | 5,200.00 | 5,200.00 | -0.48% | 22,500 |
| Dec 3, 2025 | 5,200.00 | 5,325.00 | 5,200.00 | 5,225.00 | 5,225.00 | 0.48% | 17,000 |
| Dec 2, 2025 | 5,225.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.48% | 21,100 |
| Dec 1, 2025 | 5,250.00 | 5,350.00 | 5,225.00 | 5,225.00 | 5,225.00 | -1.42% | 18,900 |
| Nov 28, 2025 | 5,250.00 | 5,375.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.47% | 15,300 |
| Nov 27, 2025 | 5,375.00 | 5,400.00 | 5,225.00 | 5,325.00 | 5,325.00 | -1.39% | 34,400 |
| Nov 26, 2025 | 5,175.00 | 5,575.00 | 5,175.00 | 5,400.00 | 5,400.00 | 4.35% | 50,800 |
| Nov 25, 2025 | 5,225.00 | 5,350.00 | 5,150.00 | 5,175.00 | 5,175.00 | -0.96% | 72,900 |
| Nov 24, 2025 | 5,350.00 | 5,400.00 | 5,200.00 | 5,225.00 | 5,225.00 | -2.34% | 24,200 |
| Nov 21, 2025 | 5,475.00 | 5,475.00 | 5,275.00 | 5,350.00 | 5,350.00 | 0.94% | 28,700 |
| Nov 20, 2025 | 5,375.00 | 5,500.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.47% | 107,900 |
| Nov 19, 2025 | 5,675.00 | 5,975.00 | 5,225.00 | 5,275.00 | 5,275.00 | -5.38% | 219,100 |
| Nov 18, 2025 | 5,400.00 | 5,775.00 | 5,125.00 | 5,575.00 | 5,575.00 | -5.11% | 323,500 |
| Nov 17, 2025 | 6,575.00 | 6,575.00 | 5,875.00 | 5,875.00 | 5,875.00 | -14.86% | 649,200 |
| Nov 14, 2025 | 6,150.00 | 7,300.00 | 5,575.00 | 6,900.00 | 6,900.00 | 10.84% | 981,400 |
| Nov 13, 2025 | 5,175.00 | 6,225.00 | 5,075.00 | 6,225.00 | 6,225.00 | 19.71% | 488,400 |
| Nov 12, 2025 | 5,225.00 | 5,225.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.95% | 28,500 |
| Nov 11, 2025 | 5,150.00 | 5,300.00 | 5,000.00 | 5,250.00 | 5,250.00 | 1.94% | 41,400 |
| Nov 10, 2025 | 5,225.00 | 5,275.00 | 5,000.00 | 5,150.00 | 5,150.00 | -0.96% | 34,100 |
| Nov 7, 2025 | 5,250.00 | 5,325.00 | 5,150.00 | 5,200.00 | 5,200.00 | -2.80% | 76,800 |
| Nov 6, 2025 | 5,275.00 | 5,400.00 | 5,275.00 | 5,350.00 | 5,350.00 | - | 5,000 |
| Nov 5, 2025 | 5,350.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.47% | 20,900 |
| Nov 4, 2025 | 5,225.00 | 5,450.00 | 5,225.00 | 5,375.00 | 5,375.00 | -1.38% | 14,200 |
| Nov 3, 2025 | 5,450.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,450.00 | - | 58,900 |
| Oct 31, 2025 | 5,250.00 | 5,550.00 | 5,100.00 | 5,450.00 | 5,450.00 | 3.81% | 27,000 |
| Oct 30, 2025 | 5,350.00 | 5,350.00 | 5,175.00 | 5,250.00 | 5,250.00 | - | 7,000 |
| Oct 29, 2025 | 5,275.00 | 5,350.00 | 5,075.00 | 5,250.00 | 5,250.00 | - | 11,300 |
| Oct 28, 2025 | 5,275.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | -0.47% | 3,300 |
| Oct 27, 2025 | 5,375.00 | 5,600.00 | 5,000.00 | 5,275.00 | 5,275.00 | -0.47% | 152,500 |
| Oct 24, 2025 | 5,525.00 | 5,550.00 | 5,200.00 | 5,300.00 | 5,300.00 | -3.64% | 49,500 |
| Oct 23, 2025 | 5,500.00 | 5,525.00 | 5,325.00 | 5,500.00 | 5,500.00 | - | 26,500 |
| Oct 22, 2025 | 5,700.00 | 5,700.00 | 5,325.00 | 5,500.00 | 5,500.00 | -3.08% | 23,400 |
| Oct 21, 2025 | 6,025.00 | 6,025.00 | 5,500.00 | 5,675.00 | 5,675.00 | -6.20% | 84,600 |
| Oct 20, 2025 | 5,200.00 | 6,500.00 | 5,150.00 | 6,050.00 | 6,050.00 | 11.52% | 189,600 |
| Oct 17, 2025 | 5,550.00 | 5,550.00 | 5,150.00 | 5,425.00 | 5,425.00 | -1.36% | 81,400 |
| Oct 16, 2025 | 5,375.00 | 5,500.00 | 5,150.00 | 5,500.00 | 5,500.00 | 1.85% | 58,700 |
| Oct 15, 2025 | 5,750.00 | 5,750.00 | 5,075.00 | 5,400.00 | 5,400.00 | -6.09% | 236,700 |
| Oct 14, 2025 | 5,925.00 | 6,000.00 | 5,075.00 | 5,750.00 | 5,750.00 | -0.86% | 89,400 |
| Oct 13, 2025 | 6,000.00 | 6,200.00 | 5,750.00 | 5,800.00 | 5,800.00 | -3.33% | 86,200 |
| Oct 10, 2025 | 5,750.00 | 6,075.00 | 5,525.00 | 6,000.00 | 6,000.00 | 2.56% | 192,600 |
| Oct 9, 2025 | 5,825.00 | 6,150.00 | 5,500.00 | 5,850.00 | 5,850.00 | 1.74% | 262,700 |
| Oct 8, 2025 | 6,400.00 | 6,400.00 | 5,725.00 | 5,750.00 | 5,750.00 | -10.16% | 257,300 |
| Oct 7, 2025 | 6,725.00 | 6,725.00 | 6,200.00 | 6,400.00 | 6,400.00 | -4.83% | 154,600 |
| Oct 6, 2025 | 7,000.00 | 7,150.00 | 6,675.00 | 6,725.00 | 6,725.00 | -7.88% | 277,900 |
| Oct 3, 2025 | 6,575.00 | 7,700.00 | 6,550.00 | 7,300.00 | 7,300.00 | 12.31% | 1,117,200 |
| Oct 2, 2025 | 6,000.00 | 6,700.00 | 5,800.00 | 6,500.00 | 6,500.00 | 8.33% | 259,000 |
| Oct 1, 2025 | 5,975.00 | 6,225.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 190,700 |
| Sep 30, 2025 | 6,000.00 | 6,000.00 | 5,375.00 | 6,000.00 | 6,000.00 | - | 518,200 |
| Sep 29, 2025 | 7,025.00 | 7,025.00 | 5,500.00 | 6,000.00 | 6,000.00 | -6.98% | 763,100 |