IDX · SHIP · stock

PT Sillo Maritime Perdana Tbk (SHIP) stock price history

Every IDX trading session of PT Sillo Maritime Perdana Tbk from Jun 16, 2016 to Sep 28, 2026: 2,530 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SHIP data, free keyYear by year table

SHIP adjusted close, 2016 to 2026

SHIPPT Sillo Maritime Perdana Tbk
IDR 2,570-59.5% over one year
20182020202220242026
IDR 7,188
All time high, 2025
IDR 7,582
52 week high, IDR 1,295 low
2,530
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

SHIP key facts

  • PT Sillo Maritime Perdana Tbk (SHIP) closed at IDR 2,570 on Sep 28, 2026 on IDX.
  • SHIP's all time high close is IDR 7,188, set on Oct 3, 2025; its all time low close is IDR 195.19 on Jun 16, 2016.
  • SHIP's 52 week range is IDR 1,295 to IDR 7,582.
  • SHIP returned -59.5% over the year to Sep 28, 2026 and +227.6% over five years.
  • Over ten years SHIP returned +766%, +24.1% a year compounded.
  • SHIP's deepest drawdown was -80.6% from Oct 3, 2025 to Jun 8, 2026.
  • DataCedar holds 2,530 daily sessions of SHIP history from Jun 16, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SHIP price chart, 2016 to 2026

SHIP adjusted close, Jun 16, 2016 to Sep 28, 2026IDR 195.19IDR 623.14IDR 1,989IDR 6,351201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SHIP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.0%
3 months+39.3%
6 months-33.8%
Year to date-46.0%
1 year-59.5%
3 years+130.0%
5 years+227.6%
10 years+765.7%
Since Jun 16, 2016+1,217%
Compound annual growth, 10.3 years+28.5%

SHIP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 7,188 on Oct 3, 2025
All time low close
IDR 195.19 on Jun 16, 2016
52 week high
IDR 7,582 on Oct 3, 2025
52 week low
IDR 1,295 on Jun 8, 2026
Deepest drawdown
-80.6% from Oct 3, 2025 to Jun 8, 2026, not yet recovered
Best single session
+25.0% on Sep 25, 2025
Worst single session
-19.6% on Feb 7, 2025
Volatility, 1 year annualised
81.2%
Sessions closing higher, 1 year
37%
Growth of 1 since 2016
13.2×
Best calendar year
2025, +395%
Worst calendar year
2020, -19%

SHIP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 16, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 4,756IDR 4,923IDR 1,295IDR 2,570-46.0%16.4M179
2025IDR 961.56IDR 7,582IDR 728.31IDR 4,756+394.6%64.2M236
2024IDR 982.57IDR 1,476IDR 838.21IDR 961.56-1.2%5.7M237
2023IDR 794.60IDR 1,406IDR 794.60IDR 973.25+20.4%42.8M239
2022IDR 888.82IDR 1,612IDR 629.25IDR 808.38-9.1%976.8M246
2021IDR 516.37IDR 1,057IDR 494.85IDR 888.82+72.1%371.5M247
2020IDR 640.52IDR 653.07IDR 400.22IDR 516.37-19.4%143.1M242
2019IDR 744.28IDR 744.28IDR 623.77IDR 640.52-13.9%345.9M257
2018IDR 649.71IDR 982.78IDR 526.34IDR 744.28+14.6%626.3M261
2017IDR 408.42IDR 682.60IDR 378.90IDR 649.71+59.1%1.1B253
2016IDR 128.76IDR 533.08IDR 128.76IDR 408.42n/a866.5M133

SHIP monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,570+9.8%
August 2026IDR 2,340+14.7%
July 2026IDR 2,040+29.1%
June 2026IDR 1,580-11.0%
May 2026IDR 1,775-53.1%
April 2026IDR 3,781-0.3%
March 2026IDR 3,791-6.6%
February 2026IDR 4,057-7.8%
January 2026IDR 4,401-7.5%
December 2025IDR 4,756-8.9%
November 2025IDR 5,219-2.8%
October 2025IDR 5,366-9.2%

About the SHIP data

Daily bars. 2,530 sessions from Jun 16, 2016 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SHIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SFAN PT Surya Fajar Capital Tbk
  • SGER PT Sumber Global Energy Tbk
  • SGRO PT Prime Agri Resources Tbk
  • SHID PT Hotel Sahid Jaya International Tbk
  • SICO PT Sigma Energy Compressindo Tbk
  • SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk
  • SILO PT Siloam International Hospitals Tbk
  • SIMP PT Salim Ivomas Pratama Tbk

Common questions

SHIP share price history

Start with any symbol.

Start free