PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 560.00 | 690.00 | 555.00 | 690.00 | 690.00 | 492,600 |
| 2026-10-19 | 555.00 | 590.00 | 555.00 | 555.00 | 555.00 | 159,300 |
| 2026-10-16 | 685.00 | 710.00 | 595.00 | 595.00 | 595.00 | 64,200 |
| 2026-10-15 | 715.00 | 750.00 | 685.00 | 700.00 | 700.00 | 46,200 |
| 2026-10-14 | 720.00 | 720.00 | 695.00 | 720.00 | 720.00 | 107,300 |
| 2026-10-13 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | 120,100 |
| 2026-10-12 | 760.00 | 825.00 | 705.00 | 725.00 | 725.00 | 238,600 |
| 2026-10-09 | 810.00 | 815.00 | 795.00 | 810.00 | 810.00 | 3,100 |
| 2026-10-08 | 795.00 | 815.00 | 775.00 | 815.00 | 815.00 | 17,200 |
| 2026-10-07 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 11,000 |
| 2026-10-06 | 770.00 | 845.00 | 750.00 | 800.00 | 800.00 | 35,200 |
| 2026-10-05 | 770.00 | 795.00 | 755.00 | 770.00 | 770.00 | 20,300 |
| 2026-10-02 | 735.00 | 880.00 | 680.00 | 790.00 | 790.00 | 68,200 |
| 2026-10-01 | 815.00 | 815.00 | 725.00 | 735.00 | 735.00 | 23,700 |
| 2026-09-30 | 750.00 | 820.00 | 750.00 | 805.00 | 805.00 | 19,600 |
| 2026-09-29 | 760.00 | 810.00 | 750.00 | 780.00 | 780.00 | 2,400 |
| 2026-09-28 | 805.00 | 820.00 | 760.00 | 800.00 | 800.00 | 21,700 |
| 2026-09-25 | 810.00 | 845.00 | 810.00 | 845.00 | 845.00 | 2,100 |
| 2026-09-24 | 845.00 | 845.00 | 810.00 | 845.00 | 845.00 | 4,400 |
| 2026-09-23 | 860.00 | 870.00 | 805.00 | 845.00 | 845.00 | 45,900 |
| 2026-09-22 | 895.00 | 895.00 | 845.00 | 860.00 | 860.00 | 30,600 |
| 2026-09-21 | 850.00 | 900.00 | 850.00 | 895.00 | 895.00 | 25,900 |
| 2026-09-18 | 905.00 | 905.00 | 860.00 | 870.00 | 870.00 | 43,200 |
| 2026-09-17 | 905.00 | 915.00 | 855.00 | 905.00 | 905.00 | 11,200 |
| 2026-09-16 | 905.00 | 905.00 | 850.00 | 900.00 | 900.00 | 18,300 |
| 2026-09-15 | 905.00 | 935.00 | 890.00 | 925.00 | 925.00 | 11,200 |
| 2026-09-14 | 910.00 | 925.00 | 855.00 | 920.00 | 920.00 | 35,700 |
| 2026-09-11 | 935.00 | 945.00 | 890.00 | 915.00 | 915.00 | 94,700 |
| 2026-09-10 | 920.00 | 970.00 | 890.00 | 935.00 | 935.00 | 87,800 |
| 2026-09-09 | 940.00 | 970.00 | 900.00 | 930.00 | 930.00 | 25,400 |
| 2026-09-08 | 900.00 | 970.00 | 840.00 | 945.00 | 945.00 | 29,100 |
| 2026-09-07 | 910.00 | 930.00 | 910.00 | 930.00 | 930.00 | 5,600 |
| 2026-09-04 | 940.00 | 945.00 | 900.00 | 900.00 | 900.00 | 29,900 |
| 2026-09-03 | 960.00 | 985.00 | 925.00 | 940.00 | 940.00 | 24,700 |
| 2026-09-02 | 920.00 | 960.00 | 900.00 | 940.00 | 940.00 | 27,600 |
| 2026-09-01 | 960.00 | 960.00 | 910.00 | 945.00 | 945.00 | 19,200 |
| 2026-08-31 | 920.00 | 995.00 | 920.00 | 950.00 | 950.00 | 12,400 |
| 2026-08-28 | 990.00 | 990.00 | 915.00 | 920.00 | 920.00 | 112,400 |
| 2026-08-27 | 795.00 | 965.00 | 745.00 | 915.00 | 915.00 | 408,600 |
| 2026-08-26 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | 17,900 |
| 2026-08-25 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-08-24 | 780.00 | 780.00 | 740.00 | 775.00 | 775.00 | 28,700 |
| 2026-08-21 | 775.00 | 800.00 | 750.00 | 750.00 | 750.00 | 9,600 |
| 2026-08-20 | 765.00 | 790.00 | 745.00 | 780.00 | 780.00 | 40,600 |
| 2026-08-19 | 765.00 | 795.00 | 725.00 | 755.00 | 755.00 | 15,400 |
| 2026-08-18 | 710.00 | 805.00 | 705.00 | 765.00 | 765.00 | 145,500 |
| 2026-08-17 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-08-14 | 705.00 | 715.00 | 680.00 | 710.00 | 710.00 | 53,700 |
| 2026-08-13 | 700.00 | 720.00 | 675.00 | 695.00 | 695.00 | 81,300 |
| 2026-08-12 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 29,300 |
| 2026-08-11 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 8,500 |
| 2026-08-10 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 26,000 |
| 2026-08-07 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | 2,800 |
| 2026-08-06 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | 7,000 |
| 2026-08-05 | 675.00 | 700.00 | 675.00 | 690.00 | 690.00 | 23,200 |
| 2026-08-04 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | 20,100 |
| 2026-08-03 | 670.00 | 690.00 | 660.00 | 675.00 | 675.00 | 11,100 |
| 2026-07-31 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 3,200 |
| 2026-07-30 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 21,000 |
| 2026-07-29 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | 12,900 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.