PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 980.00 | 980.00 | 960.00 | 980.00 | 980.00 | 600 |
| 2024-08-08 | 980.00 | 990.00 | 965.00 | 990.00 | 990.00 | 3,100 |
| 2024-08-07 | 1,005.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 800 |
| 2024-08-06 | 1,020.00 | 1,020.00 | 985.00 | 985.00 | 985.00 | 700 |
| 2024-08-05 | 1,020.00 | 1,020.00 | 960.00 | 985.00 | 985.00 | 10,600 |
| 2024-08-02 | 960.00 | 1,020.00 | 960.00 | 1,020.00 | 1,020.00 | 200 |
| 2024-08-01 | 1,020.00 | 1,040.00 | 975.00 | 975.00 | 975.00 | 1,100 |
| 2024-07-31 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 900 |
| 2024-07-30 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 4,400 |
| 2024-07-29 | 990.00 | 990.00 | 960.00 | 960.00 | 960.00 | 1,600 |
| 2024-07-26 | 960.00 | 990.00 | 960.00 | 990.00 | 990.00 | 2,000 |
| 2024-07-25 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2024-07-24 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2024-07-23 | 1,020.00 | 1,020.00 | 960.00 | 960.00 | 960.00 | 700 |
| 2024-07-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2024-07-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2024-07-18 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 124,600 |
| 2024-07-17 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,000 |
| 2024-07-16 | 955.00 | 965.00 | 955.00 | 965.00 | 965.00 | 1,000 |
| 2024-07-15 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1,700 |
| 2024-07-12 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 200 |
| 2024-07-11 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | 3,500 |
| 2024-07-10 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | 3,500 |
| 2024-07-09 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 300 |
| 2024-07-08 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | 13,100 |
| 2024-07-05 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 600 |
| 2024-07-04 | 955.00 | 955.00 | 925.00 | 925.00 | 925.00 | 5,000 |
| 2024-07-03 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2,300 |
| 2024-07-02 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | 900 |
| 2024-07-01 | 960.00 | 985.00 | 960.00 | 985.00 | 985.00 | 600 |
| 2024-06-28 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-06-27 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | 600 |
| 2024-06-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-06-25 | 950.00 | 980.00 | 940.00 | 980.00 | 980.00 | 1,400 |
| 2024-06-24 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 4,600 |
| 2024-06-21 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,100 |
| 2024-06-20 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| 2024-06-19 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| 2024-06-14 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 300 |
| 2024-06-13 | 960.00 | 975.00 | 960.00 | 960.00 | 960.00 | 5,600 |
| 2024-06-12 | 980.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 11,100 |
| 2024-06-11 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 9,200 |
| 2024-06-10 | 1,000.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 54,400 |
| 2024-06-07 | 825.00 | 1,000.00 | 825.00 | 980.00 | 980.00 | 77,800 |
| 2024-06-06 | 885.00 | 895.00 | 810.00 | 825.00 | 825.00 | 30,600 |
| 2024-06-05 | 960.00 | 960.00 | 900.00 | 900.00 | 900.00 | 700 |
| 2024-06-04 | 960.00 | 970.00 | 910.00 | 970.00 | 970.00 | 700 |
| 2024-06-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 2024-05-31 | 950.00 | 975.00 | 900.00 | 900.00 | 900.00 | 900 |
| 2024-05-30 | 965.00 | 990.00 | 875.00 | 900.00 | 900.00 | 22,600 |
| 2024-05-29 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 700 |
| 2024-05-28 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | 600 |
| 2024-05-27 | 990.00 | 1,005.00 | 955.00 | 970.00 | 970.00 | 700 |
| 2024-05-22 | 960.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 62,000 |
| 2024-05-21 | 955.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 700 |
| 2024-05-20 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 700 |
| 2024-05-17 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 18,100 |
| 2024-05-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-05-15 | 900.00 | 1,025.00 | 900.00 | 1,000.00 | 1,000.00 | 99,300 |
| 2024-05-14 | 875.00 | 900.00 | 875.00 | 900.00 | 900.00 | 1,400 |
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.