PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 33,800 |
| 2026-01-12 | 1,455.00 | 1,520.00 | 1,455.00 | 1,515.00 | 1,515.00 | 45,400 |
| 2026-01-09 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 345,100 |
| 2026-01-08 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2026-01-07 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 87,800 |
| 2026-01-06 | 1,180.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 72,800 |
| 2026-01-05 | 1,125.00 | 1,185.00 | 1,125.00 | 1,180.00 | 1,180.00 | 39,200 |
| 2026-01-02 | 1,025.00 | 1,125.00 | 1,025.00 | 1,125.00 | 1,125.00 | 90,500 |
| 2026-01-01 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-12-31 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-12-30 | 1,245.00 | 1,245.00 | 1,125.00 | 1,125.00 | 1,125.00 | 8,700 |
| 2025-12-29 | 1,240.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,245.00 | 76,600 |
| 2025-12-26 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2025-12-25 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2025-12-24 | 1,055.00 | 1,155.00 | 1,055.00 | 1,155.00 | 1,155.00 | 138,000 |
| 2025-12-23 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 27,300 |
| 2025-12-22 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 90,700 |
| 2025-12-19 | 1,160.00 | 1,270.00 | 1,160.00 | 1,270.00 | 1,270.00 | 59,400 |
| 2025-12-18 | 1,390.00 | 1,390.00 | 1,285.00 | 1,285.00 | 1,285.00 | 87,500 |
| 2025-12-17 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 208,300 |
| 2025-12-16 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 412,900 |
| 2025-12-15 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 96,600 |
| 2025-12-12 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 21,900 |
| 2025-12-11 | 735.00 | 890.00 | 735.00 | 890.00 | 890.00 | 287,400 |
| 2025-12-10 | 865.00 | 865.00 | 810.00 | 810.00 | 810.00 | 66,500 |
| 2025-12-09 | 815.00 | 895.00 | 815.00 | 895.00 | 895.00 | 87,600 |
| 2025-12-08 | 785.00 | 815.00 | 785.00 | 815.00 | 815.00 | 381,500 |
| 2025-12-05 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | 54,900 |
| 2025-12-04 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 11,500 |
| 2025-12-03 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2,100 |
| 2025-12-02 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2,600 |
| 2025-12-01 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 36,800 |
| 2025-11-28 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 8,600 |
| 2025-11-27 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1,100 |
| 2025-11-26 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | 1,500 |
| 2025-11-25 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 20,200 |
| 2025-11-24 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 9,300 |
| 2025-11-21 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 25,300 |
| 2025-11-20 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 15,100 |
| 2025-11-19 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 10,300 |
| 2025-11-18 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 23,000 |
| 2025-11-17 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 500 |
| 2025-11-14 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-11-13 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 26,200 |
| 2025-11-12 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 3,500 |
| 2025-11-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 8,400 |
| 2025-11-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 16,900 |
| 2025-11-07 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 21,000 |
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.