PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 960.00 | 960.00 | 920.00 | 955.00 | 955.00 | 5,900 |
| 2026-05-04 | 940.00 | 970.00 | 915.00 | 960.00 | 960.00 | 11,000 |
| 2026-05-01 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2026-04-30 | 955.00 | 975.00 | 910.00 | 920.00 | 920.00 | 29,200 |
| 2026-04-29 | 900.00 | 975.00 | 900.00 | 955.00 | 955.00 | 12,600 |
| 2026-04-28 | 960.00 | 980.00 | 870.00 | 960.00 | 960.00 | 84,900 |
| 2026-04-27 | 1,000.00 | 1,000.00 | 905.00 | 940.00 | 940.00 | 84,200 |
| 2026-04-24 | 970.00 | 1,035.00 | 965.00 | 1,000.00 | 1,000.00 | 71,200 |
| 2026-04-23 | 1,030.00 | 1,120.00 | 960.00 | 1,000.00 | 1,000.00 | 189,600 |
| 2026-04-22 | 1,150.00 | 1,290.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,782,600 |
| 2026-04-21 | 1,000.00 | 1,050.00 | 980.00 | 1,035.00 | 1,035.00 | 19,600 |
| 2026-04-20 | 980.00 | 1,050.00 | 960.00 | 1,000.00 | 1,000.00 | 37,800 |
| 2026-04-17 | 1,000.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | 45,600 |
| 2026-04-16 | 1,035.00 | 1,065.00 | 1,020.00 | 1,040.00 | 1,040.00 | 27,500 |
| 2026-04-15 | 980.00 | 1,120.00 | 980.00 | 1,035.00 | 1,035.00 | 28,100 |
| 2026-04-14 | 960.00 | 1,005.00 | 960.00 | 980.00 | 980.00 | 60,400 |
| 2026-04-13 | 985.00 | 995.00 | 925.00 | 960.00 | 960.00 | 131,300 |
| 2026-04-10 | 980.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 10,400 |
| 2026-04-09 | 1,015.00 | 1,050.00 | 970.00 | 990.00 | 990.00 | 175,400 |
| 2026-04-08 | 990.00 | 1,060.00 | 975.00 | 1,015.00 | 1,015.00 | 30,300 |
| 2026-04-07 | 1,040.00 | 1,165.00 | 990.00 | 990.00 | 990.00 | 30,000 |
| 2026-04-06 | 1,055.00 | 1,105.00 | 965.00 | 965.00 | 965.00 | 16,900 |
| 2026-04-02 | 1,010.00 | 1,095.00 | 960.00 | 1,055.00 | 1,055.00 | 14,300 |
| 2026-04-01 | 1,030.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | 23,700 |
| 2026-03-31 | 1,030.00 | 1,090.00 | 970.00 | 1,075.00 | 1,075.00 | 22,400 |
| 2026-03-30 | 1,010.00 | 1,180.00 | 960.00 | 1,030.00 | 1,030.00 | 43,800 |
| 2026-03-27 | 1,030.00 | 1,070.00 | 945.00 | 1,015.00 | 1,015.00 | 8,900 |
| 2026-03-26 | 1,015.00 | 1,085.00 | 1,010.00 | 1,030.00 | 1,030.00 | 28,400 |
| 2026-03-25 | 880.00 | 1,020.00 | 880.00 | 1,015.00 | 1,015.00 | 8,800 |
| 2026-03-17 | 950.00 | 1,000.00 | 885.00 | 895.00 | 895.00 | 49,900 |
| 2026-03-16 | 900.00 | 900.00 | 820.00 | 885.00 | 885.00 | 31,200 |
| 2026-03-13 | 925.00 | 950.00 | 900.00 | 900.00 | 900.00 | 10,400 |
| 2026-03-12 | 955.00 | 1,025.00 | 925.00 | 925.00 | 925.00 | 15,600 |
| 2026-03-11 | 980.00 | 1,035.00 | 910.00 | 1,025.00 | 1,025.00 | 17,400 |
| 2026-03-10 | 985.00 | 990.00 | 905.00 | 980.00 | 980.00 | 34,700 |
| 2026-03-09 | 940.00 | 1,105.00 | 940.00 | 995.00 | 995.00 | 129,500 |
| 2026-03-06 | 1,150.00 | 1,150.00 | 1,050.00 | 1,105.00 | 1,105.00 | 6,200 |
| 2026-03-05 | 1,115.00 | 1,300.00 | 1,050.00 | 1,150.00 | 1,150.00 | 46,500 |
| 2026-03-04 | 965.00 | 1,315.00 | 965.00 | 1,115.00 | 1,115.00 | 181,400 |
| 2026-03-03 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | 29,800 |
| 2026-03-02 | 1,330.00 | 1,330.00 | 1,135.00 | 1,135.00 | 1,135.00 | 75,400 |
| 2026-02-27 | 1,380.00 | 1,380.00 | 1,175.00 | 1,330.00 | 1,330.00 | 267,500 |
| 2026-02-26 | 1,355.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | 71,700 |
| 2026-02-25 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 84,100 |
| 2026-02-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 23,900 |
| 2026-02-23 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 15,900 |
| 2026-02-20 | 1,595.00 | 1,595.00 | 1,440.00 | 1,440.00 | 1,440.00 | 42,100 |
| 2026-02-19 | 1,465.00 | 1,600.00 | 1,465.00 | 1,600.00 | 1,600.00 | 10,200 |
| 2026-02-18 | 1,630.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | 11,500 |
| 2026-02-13 | 1,470.00 | 1,600.00 | 1,470.00 | 1,600.00 | 1,600.00 | 18,200 |
| 2026-02-12 | 1,600.00 | 1,600.00 | 1,470.00 | 1,470.00 | 1,470.00 | 55,100 |
| 2026-02-11 | 1,630.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 129,400 |
| 2026-02-10 | 1,350.00 | 1,485.00 | 1,350.00 | 1,485.00 | 1,485.00 | 56,000 |
| 2026-02-09 | 1,380.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | 50,100 |
| 2026-02-06 | 1,245.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | 13,500 |
| 2026-02-05 | 1,200.00 | 1,295.00 | 1,200.00 | 1,230.00 | 1,230.00 | 29,600 |
| 2026-02-04 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,300.00 | 81,400 |
| 2026-02-03 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 62,500 |
| 2026-02-02 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 15,200 |
| 2026-01-30 | 1,755.00 | 1,755.00 | 1,655.00 | 1,655.00 | 1,655.00 | 178,600 |
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.