Skip to main content
PT Siloam International Hospitals Tbk (IDX:SILO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,550.00
+60.00 (2.41%)
At close: Dec 5, 2025

IDX:SILO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,490.002,580.002,460.002,550.002,550.002.41%1,822,500
Dec 4, 20252,470.002,490.002,460.002,490.002,490.000.81%1,369,200
Dec 3, 20252,470.002,480.002,460.002,470.002,470.00-471,000
Dec 2, 20252,500.002,500.002,460.002,470.002,470.00-0.40%1,130,700
Dec 1, 20252,470.002,500.002,460.002,480.002,480.000.81%839,900
Nov 28, 20252,480.002,500.002,460.002,460.002,460.00-0.40%674,500
Nov 27, 20252,460.002,470.002,400.002,470.002,470.000.82%3,167,400
Nov 26, 20252,450.002,490.002,430.002,450.002,450.00-1,149,900
Nov 25, 20252,490.002,520.002,450.002,450.002,450.00-0.81%1,127,500
Nov 24, 20252,500.002,530.002,470.002,470.002,470.00-1.20%905,200
Nov 21, 20252,430.002,510.002,420.002,500.002,500.002.88%1,202,000
Nov 20, 20252,500.002,500.002,430.002,430.002,430.00-2.41%1,737,600
Nov 19, 20252,550.002,560.002,480.002,490.002,490.00-2.35%1,113,200
Nov 18, 20252,550.002,550.002,450.002,550.002,550.00-1,670,600
Nov 17, 20252,500.002,600.002,420.002,550.002,550.002.00%3,766,800
Nov 14, 20252,450.002,500.002,410.002,500.002,500.002.04%5,094,800
Nov 13, 20252,500.002,510.002,420.002,450.002,450.001.24%2,704,600
Nov 12, 20252,410.002,500.002,360.002,420.002,420.001.68%4,770,500
Nov 11, 20252,360.002,470.002,350.002,380.002,380.000.85%4,674,800
Nov 10, 20252,340.002,440.002,330.002,360.002,360.000.85%6,394,100
Nov 7, 20252,320.002,350.002,250.002,340.002,340.001.74%6,557,000
Nov 6, 20252,120.002,300.002,100.002,300.002,300.009.52%8,322,900
Nov 5, 20252,110.002,130.002,060.002,100.002,100.00-0.94%3,196,700
Nov 4, 20252,110.002,140.002,020.002,120.002,120.000.47%2,451,700
Nov 3, 20252,170.002,220.002,070.002,110.002,110.00-2.76%2,189,100
Oct 31, 20252,190.002,240.002,150.002,170.002,170.00-0.46%3,542,300
Oct 30, 20252,090.002,190.002,050.002,180.002,180.004.31%4,064,300
Oct 29, 20251,940.002,090.001,915.002,090.002,090.009.14%6,047,700
Oct 28, 20251,895.001,965.001,875.001,915.001,915.001.06%1,249,800
Oct 27, 20251,890.001,910.001,870.001,895.001,895.001.07%1,290,300
Oct 24, 20251,905.001,910.001,875.001,875.001,875.00-1.57%619,700
Oct 23, 20251,910.001,915.001,890.001,905.001,905.000.79%641,700
Oct 22, 20251,885.001,915.001,870.001,890.001,890.000.27%593,000
Oct 21, 20251,880.001,900.001,860.001,885.001,885.000.27%853,700
Oct 20, 20251,850.001,900.001,840.001,880.001,880.001.62%1,342,300
Oct 17, 20251,895.001,900.001,845.001,850.001,850.00-1.33%1,198,000
Oct 16, 20251,845.001,875.001,840.001,875.001,875.001.63%705,900
Oct 15, 20251,865.001,880.001,840.001,845.001,845.00-1.34%740,300
Oct 14, 20251,875.001,885.001,860.001,870.001,870.00-797,900
Oct 13, 20251,875.001,900.001,860.001,870.001,870.00-0.27%2,063,400
Oct 10, 20251,855.001,885.001,855.001,875.001,875.001.08%852,500
Oct 9, 20251,890.001,895.001,830.001,855.001,855.00-1.85%2,004,300
Oct 8, 20251,940.001,940.001,890.001,890.001,890.00-2.58%1,842,500
Oct 7, 20251,990.001,990.001,935.001,940.001,940.00-2.51%2,639,200
Oct 6, 20251,975.002,000.001,975.001,990.001,990.001.02%656,900
Oct 3, 20252,010.002,010.001,970.001,970.001,970.00-1.99%2,745,500
Oct 2, 20252,020.002,030.001,995.002,010.002,010.00-0.50%2,569,700
Oct 1, 20252,040.002,050.002,010.002,020.002,020.00-0.49%1,093,800
Sep 30, 20252,020.002,100.002,010.002,030.002,030.001.50%4,407,500
Sep 29, 20252,030.002,040.001,990.002,000.002,000.00-0.99%1,970,600
Sep 26, 20252,080.002,080.001,995.002,020.002,020.00-1.46%2,389,200
Sep 25, 20252,090.002,090.002,050.002,050.002,050.00-0.97%437,400
Sep 24, 20252,100.002,120.002,050.002,070.002,070.00-1.43%2,238,300
Sep 23, 20252,120.002,130.002,090.002,100.002,100.00-0.47%734,900
Sep 22, 20252,110.002,140.002,100.002,110.002,110.000.48%306,100
Sep 19, 20252,100.002,140.002,100.002,100.002,100.000.48%16,629,300
Sep 18, 20252,140.002,160.002,090.002,090.002,090.00-1.42%2,110,100
Sep 17, 20252,190.002,190.002,120.002,120.002,120.00-3.20%837,200
Sep 16, 20252,180.002,190.002,130.002,190.002,190.001.86%1,566,000
Sep 15, 20252,200.002,200.002,130.002,150.002,150.00-2.27%566,500
Sep 12, 20252,160.002,200.002,120.002,200.002,200.001.38%646,600
Sep 11, 20252,100.002,180.002,090.002,170.002,170.003.33%1,160,400
Sep 10, 20252,100.002,190.002,070.002,100.002,100.00-1,040,100
Sep 9, 20252,170.002,180.002,080.002,100.002,100.00-3.23%1,657,100
Sep 8, 20252,200.002,200.002,160.002,170.002,170.00-1.36%865,300
Sep 4, 20252,190.002,200.002,140.002,200.002,200.000.46%580,400
Sep 3, 20252,140.002,190.002,110.002,190.002,190.002.34%616,000
Sep 2, 20252,190.002,190.002,130.002,140.002,140.00-1.83%1,284,000
Sep 1, 20252,180.002,190.002,100.002,180.002,180.00-1.80%1,326,700
Aug 29, 20252,150.002,250.002,060.002,220.002,220.003.26%4,604,500
Aug 28, 20252,130.002,150.002,120.002,150.002,150.000.94%668,300
Aug 27, 20252,150.002,150.002,130.002,130.002,130.00-1,016,100
Aug 26, 20252,190.002,190.002,130.002,130.002,130.00-2.74%2,212,400
Aug 25, 20252,150.002,190.002,140.002,190.002,190.001.86%1,737,900
Aug 22, 20252,130.002,170.002,110.002,150.002,150.000.94%1,153,800
Aug 21, 20252,170.002,180.002,120.002,130.002,130.00-1.84%1,369,500
Aug 20, 20252,230.002,240.002,140.002,170.002,170.00-2.69%2,003,000
Aug 19, 20252,220.002,280.002,210.002,230.002,230.000.45%2,829,700
Aug 15, 20252,180.002,240.002,180.002,220.002,220.001.83%2,308,700
Aug 14, 20252,190.002,190.002,150.002,180.002,180.000.93%1,310,700
Aug 13, 20252,110.002,200.002,110.002,160.002,160.002.37%3,991,200
Aug 12, 20252,120.002,120.002,100.002,110.002,110.00-0.47%280,100
Aug 11, 20252,110.002,120.002,100.002,120.002,120.000.47%181,600
Aug 8, 20252,120.002,120.002,080.002,110.002,110.00-464,900
Aug 7, 20252,090.002,120.002,060.002,110.002,110.000.96%1,440,500
Aug 6, 20252,080.002,100.002,060.002,090.002,090.000.97%436,100
Aug 5, 20252,100.002,100.002,060.002,070.002,070.00-1.43%557,000
Aug 4, 20252,090.002,110.002,060.002,100.002,100.000.96%405,000
Aug 1, 20252,110.002,110.002,070.002,080.002,080.00-1.42%478,800
Jul 31, 20252,100.002,120.002,080.002,110.002,110.000.48%1,080,300
Jul 30, 20252,130.002,130.002,050.002,100.002,100.00-0.94%1,092,700
Jul 29, 20252,130.002,140.002,050.002,120.002,120.00-0.47%1,117,900
Jul 28, 20252,130.002,140.002,110.002,130.002,130.00-966,200
Jul 25, 20252,140.002,140.002,110.002,130.002,130.00-0.47%1,029,600
Jul 24, 20252,130.002,170.002,120.002,140.002,140.000.47%847,000
Jul 23, 20252,150.002,160.002,130.002,130.002,130.00-0.93%375,100
Jul 22, 20252,160.002,170.002,140.002,150.002,150.00-0.46%678,600
Jul 21, 20252,160.002,200.002,140.002,160.002,160.00-0.92%971,600
Jul 18, 20252,170.002,190.002,160.002,180.002,180.000.46%241,100
Jul 17, 20252,190.002,210.002,160.002,170.002,170.00-0.91%680,600