Skip to main content
PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,920.00
-30.00 (-0.76%)
At close: Mar 6, 2026

IDX:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,950.003,950.003,670.003,920.003,920.00-0.76%97,100
Mar 5, 20263,910.004,100.003,870.003,950.003,950.00-1.50%41,300
Mar 4, 20264,040.004,050.003,840.004,010.004,010.00-0.99%59,900
Mar 3, 20264,120.004,200.003,930.004,050.004,050.000.50%85,800
Mar 2, 20264,120.004,120.003,890.004,030.004,030.00-2.18%95,600
Feb 27, 20264,280.004,400.003,990.004,120.004,120.00-3.74%226,900
Feb 26, 20264,130.004,500.004,120.004,280.004,280.003.63%545,900
Feb 25, 20264,120.004,140.004,050.004,130.004,130.000.24%33,300
Feb 24, 20264,100.004,200.004,020.004,120.004,120.000.49%40,400
Feb 23, 20264,050.004,130.004,050.004,100.004,100.00-0.73%31,600
Feb 20, 20264,000.004,200.003,990.004,130.004,130.003.25%22,900
Feb 19, 20264,080.004,100.003,950.004,000.004,000.00-1.96%24,900
Feb 18, 20264,050.004,110.003,950.004,080.004,080.001.24%6,600
Feb 13, 20264,050.004,450.003,890.004,030.004,030.00-0.25%30,400
Feb 12, 20264,150.004,160.004,040.004,040.004,040.00-2.65%22,200
Feb 11, 20264,210.004,210.004,040.004,150.004,150.00-1.43%68,800
Feb 10, 20264,080.004,210.004,040.004,210.004,210.00-0.71%24,400
Feb 9, 20264,020.004,530.004,020.004,240.004,240.004.69%65,500
Feb 6, 20264,080.004,120.003,980.004,050.004,050.001.25%45,600
Feb 5, 20264,100.004,100.004,000.004,000.004,000.00-0.25%7,100
Feb 4, 20264,230.004,230.003,940.004,010.004,010.00-8.86%35,500
Feb 3, 20264,000.004,490.003,900.004,400.004,400.007.58%47,700
Feb 2, 20264,470.004,470.003,880.004,090.004,090.00-8.50%28,400
Jan 30, 20264,500.004,500.004,210.004,470.004,470.00-0.89%35,000
Jan 29, 20264,220.004,540.004,000.004,510.004,510.001.81%41,800
Jan 28, 20264,590.004,590.004,220.004,430.004,430.00-0.23%27,400
Jan 27, 20264,500.004,500.004,250.004,440.004,440.00-1.33%10,100
Jan 26, 20264,440.004,500.004,300.004,500.004,500.001.35%42,400
Jan 23, 20264,480.004,480.004,420.004,440.004,440.00-0.89%29,000
Jan 22, 20264,560.004,560.004,450.004,480.004,480.00-0.67%10,100
Jan 21, 20264,560.004,560.004,470.004,510.004,510.00-1.96%49,300
Jan 20, 20264,560.004,720.004,560.004,600.004,600.000.66%151,600
Jan 19, 20264,600.004,630.004,560.004,570.004,570.00-0.87%14,700
Jan 15, 20264,620.004,700.004,550.004,610.004,610.00-31,300
Jan 14, 20264,600.004,700.004,570.004,610.004,610.000.88%4,900
Jan 13, 20264,590.004,670.004,570.004,570.004,570.00-0.22%14,900
Jan 12, 20264,700.004,700.004,510.004,580.004,580.00-2.55%13,500
Jan 9, 20264,640.004,900.004,600.004,700.004,700.001.95%22,600
Jan 8, 20264,690.004,690.004,590.004,610.004,610.00-1.71%8,200
Jan 7, 20264,770.004,780.004,350.004,690.004,690.00-1.68%100,900
Jan 6, 20264,920.004,920.004,680.004,770.004,770.00-3.05%76,400
Jan 5, 20264,950.005,000.004,710.004,920.004,920.000.41%81,000
Jan 2, 20264,830.005,000.004,680.004,900.004,900.001.45%195,000
Dec 30, 20254,520.005,025.004,320.004,830.004,830.007.33%52,500
Dec 29, 20254,540.004,860.004,450.004,500.004,500.00-0.88%17,400
Dec 24, 20254,560.004,620.004,470.004,540.004,540.00-1.94%15,600
Dec 23, 20254,700.004,700.004,480.004,630.004,630.00-1.49%54,900
Dec 22, 20254,710.004,710.004,620.004,700.004,700.00-0.21%16,300
Dec 19, 20254,710.004,810.004,600.004,710.004,710.00-37,800
Dec 18, 20254,770.004,810.004,700.004,710.004,710.00-2.08%34,800
Dec 17, 20254,830.005,000.004,700.004,810.004,810.00-0.41%34,400
Dec 16, 20254,740.005,000.004,710.004,830.004,830.001.90%62,600
Dec 15, 20254,850.004,850.004,590.004,740.004,740.00-5.20%103,000
Dec 12, 20255,200.005,300.004,980.005,000.005,000.00-3.38%147,200
Dec 11, 20255,475.005,500.004,950.005,175.005,175.00-3.27%324,200
Dec 10, 20255,350.005,625.005,325.005,350.005,350.001.42%231,800
Dec 9, 20255,225.005,300.005,200.005,275.005,275.000.96%25,400
Dec 8, 20255,225.005,350.005,200.005,225.005,225.00-14,600
Dec 5, 20255,300.005,600.005,200.005,225.005,225.000.48%28,700
Dec 4, 20255,225.005,325.005,175.005,200.005,200.00-0.48%22,500
Dec 3, 20255,200.005,325.005,200.005,225.005,225.000.48%17,000
Dec 2, 20255,225.005,350.005,200.005,200.005,200.00-0.48%21,100
Dec 1, 20255,250.005,350.005,225.005,225.005,225.00-1.42%18,900
Nov 28, 20255,250.005,375.005,200.005,300.005,300.00-0.47%15,300
Nov 27, 20255,375.005,400.005,225.005,325.005,325.00-1.39%34,400
Nov 26, 20255,175.005,575.005,175.005,400.005,400.004.35%50,800
Nov 25, 20255,225.005,350.005,150.005,175.005,175.00-0.96%72,900
Nov 24, 20255,350.005,400.005,200.005,225.005,225.00-2.34%24,200
Nov 21, 20255,475.005,475.005,275.005,350.005,350.000.94%28,700
Nov 20, 20255,375.005,500.005,250.005,300.005,300.000.47%107,900
Nov 19, 20255,675.005,975.005,225.005,275.005,275.00-5.38%219,100
Nov 18, 20255,400.005,775.005,125.005,575.005,575.00-5.11%323,500
Nov 17, 20256,575.006,575.005,875.005,875.005,875.00-14.86%649,200
Nov 14, 20256,150.007,300.005,575.006,900.006,900.0010.84%981,400
Nov 13, 20255,175.006,225.005,075.006,225.006,225.0019.71%488,400
Nov 12, 20255,225.005,225.005,100.005,200.005,200.00-0.95%28,500
Nov 11, 20255,150.005,300.005,000.005,250.005,250.001.94%41,400
Nov 10, 20255,225.005,275.005,000.005,150.005,150.00-0.96%34,100
Nov 7, 20255,250.005,325.005,150.005,200.005,200.00-2.80%76,800
Nov 6, 20255,275.005,400.005,275.005,350.005,350.00-5,000
Nov 5, 20255,350.005,375.005,350.005,350.005,350.00-0.47%20,900
Nov 4, 20255,225.005,450.005,225.005,375.005,375.00-1.38%14,200
Nov 3, 20255,450.005,450.005,200.005,450.005,450.00-58,900
Oct 31, 20255,250.005,550.005,100.005,450.005,450.003.81%27,000
Oct 30, 20255,350.005,350.005,175.005,250.005,250.00-7,000
Oct 29, 20255,275.005,350.005,075.005,250.005,250.00-11,300
Oct 28, 20255,275.005,300.005,150.005,250.005,250.00-0.47%3,300
Oct 27, 20255,375.005,600.005,000.005,275.005,275.00-0.47%152,500
Oct 24, 20255,525.005,550.005,200.005,300.005,300.00-3.64%49,500
Oct 23, 20255,500.005,525.005,325.005,500.005,500.00-26,500
Oct 22, 20255,700.005,700.005,325.005,500.005,500.00-3.08%23,400
Oct 21, 20256,025.006,025.005,500.005,675.005,675.00-6.20%84,600
Oct 20, 20255,200.006,500.005,150.006,050.006,050.0011.52%189,600
Oct 17, 20255,550.005,550.005,150.005,425.005,425.00-1.36%81,400
Oct 16, 20255,375.005,500.005,150.005,500.005,500.001.85%58,700
Oct 15, 20255,750.005,750.005,075.005,400.005,400.00-6.09%236,700
Oct 14, 20255,925.006,000.005,075.005,750.005,750.00-0.86%89,400
Oct 13, 20256,000.006,200.005,750.005,800.005,800.00-3.33%86,200
Oct 10, 20255,750.006,075.005,525.006,000.006,000.002.56%192,600
Oct 9, 20255,825.006,150.005,500.005,850.005,850.001.74%262,700