PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 980.00 | 995.00 | 950.00 | 985.00 | 985.00 | 156,300 |
| 2023-08-04 | 1,010.00 | 1,035.00 | 965.00 | 1,035.00 | 1,035.00 | 15,400 |
| 2023-08-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2023-08-02 | 1,005.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | 3,000 |
| 2023-08-01 | 1,005.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 2,600 |
| 2023-07-31 | 1,015.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,050.00 | 39,500 |
| 2023-07-28 | 1,030.00 | 1,100.00 | 995.00 | 1,100.00 | 1,100.00 | 122,600 |
| 2023-07-27 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 12,700 |
| 2023-07-26 | 1,015.00 | 1,035.00 | 990.00 | 990.00 | 990.00 | 3,600 |
| 2023-07-25 | 995.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 16,600 |
| 2023-07-24 | 990.00 | 995.00 | 990.00 | 990.00 | 990.00 | 10,900 |
| 2023-07-21 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 34,600 |
| 2023-07-20 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 3,100 |
| 2023-07-18 | 1,055.00 | 1,055.00 | 980.00 | 980.00 | 980.00 | 23,400 |
| 2023-07-17 | 1,070.00 | 1,125.00 | 995.00 | 1,055.00 | 1,055.00 | 23,800 |
| 2023-07-14 | 995.00 | 1,075.00 | 985.00 | 990.00 | 990.00 | 1,300 |
| 2023-07-13 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1,000 |
| 2023-07-12 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 800 |
| 2023-07-11 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 1,500 |
| 2023-07-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2023-07-07 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 12,400 |
| 2023-07-06 | 990.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 700 |
| 2023-07-05 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,900 |
| 2023-07-04 | 985.00 | 1,060.00 | 985.00 | 1,015.00 | 1,015.00 | 3,600 |
| 2023-07-03 | 965.00 | 995.00 | 950.00 | 980.00 | 980.00 | 1,400 |
| 2023-06-27 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,600 |
| 2023-06-26 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 400 |
| 2023-06-23 | 955.00 | 1,085.00 | 955.00 | 1,075.00 | 1,075.00 | 13,200 |
| 2023-06-22 | 935.00 | 990.00 | 935.00 | 950.00 | 950.00 | 900 |
| 2023-06-21 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 3,700 |
| 2023-06-20 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 400 |
| 2023-06-19 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1,300 |
| 2023-06-16 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 3,200 |
| 2023-06-15 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | 1,600 |
| 2023-06-14 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 500 |
| 2023-06-13 | 995.00 | 995.00 | 950.00 | 965.00 | 965.00 | 15,400 |
| 2023-06-12 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 3,100 |
| 2023-06-09 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,500 |
| 2023-06-08 | 1,030.00 | 1,030.00 | 945.00 | 1,015.00 | 1,015.00 | 19,900 |
| 2023-06-07 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2023-06-06 | 1,000.00 | 1,030.00 | 970.00 | 1,030.00 | 1,030.00 | 5,400 |
| 2023-06-05 | 1,020.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 1,800 |
| 2023-05-31 | 1,035.00 | 1,035.00 | 975.00 | 1,025.00 | 1,025.00 | 7,000 |
| 2023-05-30 | 1,015.00 | 1,055.00 | 995.00 | 1,030.00 | 1,030.00 | 1,600 |
| 2023-05-29 | 1,050.00 | 1,050.00 | 980.00 | 1,015.00 | 1,015.00 | 55,800 |
| 2023-05-26 | 990.00 | 1,150.00 | 990.00 | 1,050.00 | 1,050.00 | 119,800 |
| 2023-05-25 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | 700 |
| 2023-05-24 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1,100 |
| 2023-05-23 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | 14,900 |
| 2023-05-22 | 980.00 | 995.00 | 930.00 | 930.00 | 930.00 | 3,700 |
| 2023-05-19 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1,000 |
| 2023-05-17 | 970.00 | 1,000.00 | 930.00 | 950.00 | 950.00 | 5,500 |
| 2023-05-16 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 400 |
| 2023-05-15 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 13,100 |
| 2023-05-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 700 |
| 2023-05-11 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 800 |
| 2023-05-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500 |
| 2023-05-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-05-08 | 980.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 5,100 |
| 2023-05-05 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 600 |
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.