PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 10,900 |
| 2023-05-03 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 900 |
| 2023-05-02 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 5,500 |
| 2023-04-28 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | 2,200 |
| 2023-04-27 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 10,600 |
| 2023-04-26 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 90,400 |
| 2023-04-18 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 300 |
| 2023-04-17 | 1,070.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 29,300 |
| 2023-04-14 | 1,105.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,075.00 | 38,100 |
| 2023-04-13 | 1,105.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 900 |
| 2023-04-12 | 1,105.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,150.00 | 1,800 |
| 2023-04-11 | 1,140.00 | 1,165.00 | 1,105.00 | 1,105.00 | 1,105.00 | 84,200 |
| 2023-04-10 | 1,185.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 400 |
| 2023-04-06 | 1,185.00 | 1,185.00 | 1,105.00 | 1,150.00 | 1,150.00 | 129,700 |
| 2023-04-05 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,185.00 | 700 |
| 2023-04-04 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10,300 |
| 2023-04-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 100 |
| 2023-03-31 | 1,230.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | 1,200 |
| 2023-03-30 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2023-03-29 | 1,165.00 | 1,240.00 | 1,155.00 | 1,240.00 | 1,240.00 | 1,600 |
| 2023-03-28 | 1,280.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 300 |
| 2023-03-27 | 1,260.00 | 1,260.00 | 1,180.00 | 1,180.00 | 1,180.00 | 16,500 |
| 2023-03-24 | 1,185.00 | 1,300.00 | 1,180.00 | 1,265.00 | 1,265.00 | 2,200 |
| 2023-03-21 | 1,200.00 | 1,270.00 | 1,200.00 | 1,265.00 | 1,265.00 | 5,100 |
| 2023-03-20 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2023-03-17 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2023-03-16 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 100 |
| 2023-03-15 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | 3,400 |
| 2023-03-14 | 1,270.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,295.00 | 2,400 |
| 2023-03-13 | 1,340.00 | 1,340.00 | 1,255.00 | 1,335.00 | 1,335.00 | 900 |
| 2023-03-10 | 1,300.00 | 1,345.00 | 1,265.00 | 1,345.00 | 1,345.00 | 300 |
| 2023-03-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,400 |
| 2023-03-08 | 1,280.00 | 1,395.00 | 1,280.00 | 1,395.00 | 1,395.00 | 67,900 |
| 2023-03-07 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 100 |
| 2023-03-06 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 200 |
| 2023-03-03 | 1,350.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | 25,500 |
| 2023-03-02 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2023-03-01 | 1,350.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 3,400 |
| 2023-02-28 | 1,335.00 | 1,400.00 | 1,250.00 | 1,400.00 | 1,400.00 | 207,400 |
| 2023-02-27 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 100 |
| 2023-02-24 | 1,295.00 | 1,335.00 | 1,245.00 | 1,335.00 | 1,335.00 | 5,400 |
| 2023-02-23 | 1,340.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,335.00 | 2,100 |
| 2023-02-22 | 1,400.00 | 1,400.00 | 1,305.00 | 1,380.00 | 1,380.00 | 26,700 |
| 2023-02-21 | 1,350.00 | 1,400.00 | 1,260.00 | 1,400.00 | 1,400.00 | 157,800 |
| 2023-02-20 | 1,240.00 | 1,375.00 | 1,200.00 | 1,350.00 | 1,350.00 | 67,700 |
| 2023-02-17 | 1,100.00 | 1,285.00 | 1,100.00 | 1,240.00 | 1,240.00 | 67,000 |
| 2023-02-16 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | 200 |
| 2023-02-15 | 1,080.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | 300 |
| 2023-02-14 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,700 |
| 2023-02-13 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 5,300 |
| 2023-02-10 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,300 |
| 2023-02-09 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2,100 |
| 2023-02-08 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 5,200 |
| 2023-02-07 | 1,090.00 | 1,200.00 | 1,090.00 | 1,130.00 | 1,130.00 | 2,800 |
| 2023-02-06 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,300 |
| 2023-02-03 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 52,400 |
| 2023-02-02 | 1,135.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | 1,100 |
| 2023-02-01 | 1,180.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,135.00 | 300 |
| 2023-01-31 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 100 |
| 2023-01-30 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 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.