PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 600 |
| 2025-11-05 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 2025-11-04 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 6,900 |
| 2025-11-03 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 5,900 |
| 2025-10-31 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 12,300 |
| 2025-10-30 | 675.00 | 705.00 | 675.00 | 705.00 | 705.00 | 10,700 |
| 2025-10-29 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 200 |
| 2025-10-28 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 200 |
| 2025-10-27 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 100 |
| 2025-10-24 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,500 |
| 2025-10-23 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 31,800 |
| 2025-10-22 | 715.00 | 775.00 | 715.00 | 735.00 | 735.00 | 10,900 |
| 2025-10-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 2025-10-20 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 7,500 |
| 2025-10-17 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 5,100 |
| 2025-10-16 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 8,500 |
| 2025-10-15 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 100 |
| 2025-10-14 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 4,000 |
| 2025-10-13 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 2,500 |
| 2025-10-10 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 900 |
| 2025-10-09 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 100 |
| 2025-10-08 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 2,600 |
| 2025-10-07 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 2025-10-06 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-10-03 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-10-02 | 700.00 | 730.00 | 700.00 | 720.00 | 720.00 | 1,400 |
| 2025-10-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 13,300 |
| 2025-09-30 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-09-29 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 100 |
| 2025-09-26 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 300 |
| 2025-09-25 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 200 |
| 2025-09-24 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 1,200 |
| 2025-09-23 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 4,000 |
| 2025-09-22 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | 5,600 |
| 2025-09-19 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 8,800 |
| 2025-09-18 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | 500 |
| 2025-09-17 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 7,200 |
| 2025-09-16 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 32,900 |
| 2025-09-15 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-09-12 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 3,300 |
| 2025-09-11 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1,500 |
| 2025-09-10 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 700 |
| 2025-09-09 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 300 |
| 2025-09-08 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 200 |
| 2025-09-05 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2025-09-04 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 300 |
| 2025-09-03 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2025-09-02 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 1,200 |
| 2025-09-01 | 685.00 | 715.00 | 685.00 | 715.00 | 715.00 | 1,300 |
| 2025-08-29 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-08-28 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2,600 |
| 2025-08-27 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 3,400 |
| 2025-08-26 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 1,300 |
| 2025-08-25 | 665.00 | 730.00 | 665.00 | 730.00 | 730.00 | 1,600 |
| 2025-08-22 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 1,600 |
| 2025-08-21 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-08-20 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 400 |
| 2025-08-19 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 16,100 |
| 2025-08-18 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2025-08-15 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
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.