PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 44,700 |
| 2026-07-27 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | 11,100 |
| 2026-07-24 | 685.00 | 700.00 | 670.00 | 700.00 | 700.00 | 3,800 |
| 2026-07-23 | 685.00 | 695.00 | 675.00 | 695.00 | 695.00 | 6,500 |
| 2026-07-22 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,400 |
| 2026-07-21 | 685.00 | 690.00 | 660.00 | 690.00 | 690.00 | 44,500 |
| 2026-07-20 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | 4,700 |
| 2026-07-17 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | 8,500 |
| 2026-07-16 | 685.00 | 685.00 | 665.00 | 685.00 | 685.00 | 16,300 |
| 2026-07-15 | 680.00 | 695.00 | 640.00 | 690.00 | 690.00 | 25,000 |
| 2026-07-14 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 5,800 |
| 2026-07-13 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | 46,900 |
| 2026-07-10 | 670.00 | 700.00 | 640.00 | 685.00 | 685.00 | 65,800 |
| 2026-07-09 | 705.00 | 705.00 | 670.00 | 705.00 | 705.00 | 16,200 |
| 2026-07-08 | 715.00 | 715.00 | 670.00 | 705.00 | 705.00 | 13,800 |
| 2026-07-07 | 705.00 | 705.00 | 630.00 | 700.00 | 700.00 | 3,000 |
| 2026-07-06 | 715.00 | 715.00 | 685.00 | 705.00 | 705.00 | 13,900 |
| 2026-07-03 | 660.00 | 715.00 | 660.00 | 715.00 | 715.00 | 6,900 |
| 2026-07-02 | 660.00 | 710.00 | 650.00 | 700.00 | 700.00 | 11,200 |
| 2026-07-01 | 695.00 | 700.00 | 675.00 | 675.00 | 675.00 | 12,100 |
| 2026-06-30 | 715.00 | 715.00 | 650.00 | 700.00 | 700.00 | 7,400 |
| 2026-06-29 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 2,600 |
| 2026-06-26 | 690.00 | 735.00 | 600.00 | 680.00 | 680.00 | 7,100 |
| 2026-06-25 | 670.00 | 700.00 | 670.00 | 690.00 | 690.00 | 19,000 |
| 2026-06-24 | 680.00 | 690.00 | 630.00 | 670.00 | 670.00 | 20,500 |
| 2026-06-23 | 680.00 | 705.00 | 680.00 | 680.00 | 680.00 | 3,900 |
| 2026-06-22 | 705.00 | 715.00 | 665.00 | 695.00 | 695.00 | 10,800 |
| 2026-06-19 | 710.00 | 710.00 | 680.00 | 710.00 | 710.00 | 12,500 |
| 2026-06-18 | 665.00 | 710.00 | 665.00 | 710.00 | 710.00 | 1,500 |
| 2026-06-17 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 8,800 |
| 2026-06-16 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-06-15 | 725.00 | 730.00 | 700.00 | 720.00 | 720.00 | 51,400 |
| 2026-06-12 | 710.00 | 730.00 | 670.00 | 725.00 | 725.00 | 27,900 |
| 2026-06-11 | 690.00 | 720.00 | 690.00 | 710.00 | 710.00 | 6,200 |
| 2026-06-10 | 700.00 | 725.00 | 685.00 | 725.00 | 725.00 | 51,100 |
| 2026-06-09 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 11,800 |
| 2026-06-08 | 720.00 | 720.00 | 625.00 | 710.00 | 710.00 | 4,900 |
| 2026-06-05 | 750.00 | 750.00 | 670.00 | 725.00 | 725.00 | 2,000 |
| 2026-06-04 | 765.00 | 765.00 | 695.00 | 755.00 | 755.00 | 49,000 |
| 2026-06-03 | 805.00 | 805.00 | 730.00 | 780.00 | 780.00 | 34,900 |
| 2026-06-02 | 795.00 | 815.00 | 760.00 | 815.00 | 815.00 | 44,600 |
| 2026-06-01 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-05-29 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 1,800 |
| 2026-05-28 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-05-27 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-05-26 | 800.00 | 900.00 | 745.00 | 860.00 | 860.00 | 44,400 |
| 2026-05-25 | 770.00 | 800.00 | 745.00 | 800.00 | 800.00 | 9,400 |
| 2026-05-22 | 800.00 | 800.00 | 760.00 | 780.00 | 780.00 | 10,600 |
| 2026-05-21 | 830.00 | 830.00 | 750.00 | 810.00 | 810.00 | 1,700 |
| 2026-05-20 | 820.00 | 835.00 | 755.00 | 830.00 | 830.00 | 99,200 |
| 2026-05-19 | 940.00 | 940.00 | 800.00 | 865.00 | 865.00 | 94,700 |
| 2026-05-18 | 885.00 | 940.00 | 830.00 | 940.00 | 940.00 | 36,000 |
| 2026-05-15 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-05-14 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-05-13 | 880.00 | 915.00 | 800.00 | 910.00 | 910.00 | 53,400 |
| 2026-05-12 | 925.00 | 930.00 | 825.00 | 915.00 | 915.00 | 17,900 |
| 2026-05-11 | 900.00 | 935.00 | 900.00 | 925.00 | 925.00 | 14,300 |
| 2026-05-08 | 950.00 | 950.00 | 890.00 | 895.00 | 895.00 | 19,400 |
| 2026-05-07 | 955.00 | 955.00 | 885.00 | 950.00 | 950.00 | 13,100 |
| 2026-05-06 | 925.00 | 955.00 | 895.00 | 955.00 | 955.00 | 9,000 |
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.