PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,160.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,160.00 | 33,200 |
| 2023-01-26 | 1,165.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,160.00 | 11,800 |
| 2023-01-25 | 1,145.00 | 1,170.00 | 1,100.00 | 1,170.00 | 1,170.00 | 52,100 |
| 2023-01-24 | 1,220.00 | 1,220.00 | 1,135.00 | 1,140.00 | 1,140.00 | 23,000 |
| 2023-01-20 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 100 |
| 2023-01-19 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 200 |
| 2023-01-18 | 1,240.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | 10,400 |
| 2023-01-17 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,100 |
| 2023-01-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 2023-01-13 | 1,315.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,200 |
| 2023-01-12 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | 300 |
| 2023-01-11 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2023-01-10 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 100 |
| 2023-01-09 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 100 |
| 2023-01-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 2023-01-05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2023-01-04 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 4,700 |
| 2023-01-03 | 1,400.00 | 1,425.00 | 1,360.00 | 1,425.00 | 1,425.00 | 5,200 |
| 2023-01-02 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2022-12-30 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 20,000 |
| 2022-12-29 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,400 |
| 2022-12-28 | 1,395.00 | 1,495.00 | 1,380.00 | 1,425.00 | 1,425.00 | 169,600 |
| 2022-12-27 | 1,185.00 | 1,450.00 | 1,125.00 | 1,395.00 | 1,395.00 | 156,900 |
| 2022-12-26 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,200.00 | 16,100 |
| 2022-12-23 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 200 |
| 2022-12-22 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | 5,400 |
| 2022-12-21 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 310,100 |
| 2022-12-20 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2022-12-19 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 100 |
| 2022-12-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2022-12-15 | 1,230.00 | 1,285.00 | 1,220.00 | 1,250.00 | 1,250.00 | 6,500 |
| 2022-12-14 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2022-12-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2022-12-12 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2022-12-09 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2022-12-08 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 300 |
| 2022-12-07 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 100 |
| 2022-12-06 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,000 |
| 2022-12-05 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-12-02 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2022-12-01 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | 700 |
| 2022-11-30 | 1,215.00 | 1,400.00 | 1,215.00 | 1,370.00 | 1,370.00 | 36,800 |
| 2022-11-29 | 1,220.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 11,000 |
| 2022-11-28 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2022-11-25 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2022-11-24 | 1,225.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,225.00 | 300 |
| 2022-11-23 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 100 |
| 2022-11-22 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 2,000 |
| 2022-11-21 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 200 |
| 2022-11-18 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 200 |
| 2022-11-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,400 |
| 2022-11-16 | 1,195.00 | 1,235.00 | 1,195.00 | 1,235.00 | 1,235.00 | 2,500 |
| 2022-11-15 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 600 |
| 2022-11-14 | 1,275.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,200.00 | 6,000 |
| 2022-11-11 | 1,255.00 | 1,280.00 | 1,255.00 | 1,275.00 | 1,275.00 | 2,900 |
| 2022-11-10 | 1,250.00 | 1,350.00 | 1,250.00 | 1,255.00 | 1,255.00 | 74,800 |
| 2022-11-09 | 1,050.00 | 1,250.00 | 1,030.00 | 1,250.00 | 1,250.00 | 114,600 |
| 2022-11-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,200 |
| 2022-11-07 | 1,105.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | 63,100 |
| 2022-11-04 | 1,110.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1,300 |
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.