PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,000 |
| 2024-05-08 | 895.00 | 900.00 | 875.00 | 900.00 | 900.00 | 3,700 |
| 2024-05-07 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 2,900 |
| 2024-05-06 | 810.00 | 915.00 | 760.00 | 900.00 | 900.00 | 38,900 |
| 2024-05-03 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 2,600 |
| 2024-05-02 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 1,600 |
| 2024-04-30 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-04-29 | 765.00 | 765.00 | 735.00 | 740.00 | 740.00 | 3,100 |
| 2024-04-26 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 100 |
| 2024-04-25 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2024-04-24 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 3,100 |
| 2024-04-23 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 2,900 |
| 2024-04-22 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 400 |
| 2024-04-19 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 100 |
| 2024-04-18 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2024-04-17 | 800.00 | 810.00 | 750.00 | 770.00 | 770.00 | 12,800 |
| 2024-04-16 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1,200 |
| 2024-04-05 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 500 |
| 2024-04-04 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 1,300 |
| 2024-04-03 | 845.00 | 850.00 | 775.00 | 780.00 | 780.00 | 28,900 |
| 2024-04-02 | 855.00 | 855.00 | 770.00 | 855.00 | 855.00 | 10,200 |
| 2024-04-01 | 895.00 | 895.00 | 855.00 | 855.00 | 855.00 | 8,400 |
| 2024-03-28 | 900.00 | 905.00 | 900.00 | 900.00 | 900.00 | 17,400 |
| 2024-03-27 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1,800 |
| 2024-03-26 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | 13,500 |
| 2024-03-25 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 1,200 |
| 2024-03-22 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
| 2024-03-21 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 300 |
| 2024-03-20 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-03-19 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 300 |
| 2024-03-18 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 3,700 |
| 2024-03-15 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | 200 |
| 2024-03-14 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2024-03-13 | 1,005.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 3,200 |
| 2024-03-08 | 980.00 | 985.00 | 970.00 | 970.00 | 970.00 | 3,700 |
| 2024-03-07 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 2024-03-06 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 700 |
| 2024-03-05 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 200 |
| 2024-03-04 | 985.00 | 1,030.00 | 985.00 | 985.00 | 985.00 | 3,000 |
| 2024-03-01 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | 2,200 |
| 2024-02-29 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 200 |
| 2024-02-28 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 300 |
| 2024-02-27 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | 1,200 |
| 2024-02-26 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 1,200 |
| 2024-02-23 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2024-02-22 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 200 |
| 2024-02-21 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-02-20 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 2,500 |
| 2024-02-19 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | 4,200 |
| 2024-02-16 | 980.00 | 980.00 | 965.00 | 975.00 | 975.00 | 1,800 |
| 2024-02-15 | 975.00 | 975.00 | 945.00 | 945.00 | 945.00 | 1,400 |
| 2024-02-13 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| 2024-02-12 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 2,700 |
| 2024-02-07 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1,100 |
| 2024-02-06 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 14,200 |
| 2024-02-05 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 400 |
| 2024-02-02 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,900 |
| 2024-02-01 | 975.00 | 975.00 | 940.00 | 960.00 | 960.00 | 4,700 |
| 2024-01-31 | 975.00 | 980.00 | 960.00 | 980.00 | 980.00 | 3,600 |
| 2024-01-30 | 1,005.00 | 1,005.00 | 910.00 | 960.00 | 960.00 | 19,000 |
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.