PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 1,200 |
| 2025-08-13 | 705.00 | 765.00 | 705.00 | 750.00 | 750.00 | 400 |
| 2025-08-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,000 |
| 2025-08-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5,500 |
| 2025-08-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 24,300 |
| 2025-08-07 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 900 |
| 2025-08-06 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 600 |
| 2025-08-05 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 400 |
| 2025-08-04 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 6,800 |
| 2025-08-01 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 1,200 |
| 2025-07-31 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | 12,100 |
| 2025-07-30 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 12,000 |
| 2025-07-29 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 16,200 |
| 2025-07-28 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 600 |
| 2025-07-25 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 2,500 |
| 2025-07-24 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 800 |
| 2025-07-23 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 1,600 |
| 2025-07-22 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2,400 |
| 2025-07-21 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-07-18 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-07-17 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 1,000 |
| 2025-07-16 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-07-15 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-07-14 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-07-11 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 2,000 |
| 2025-07-10 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2,900 |
| 2025-07-09 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-07-08 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 2,800 |
| 2025-07-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,700 |
| 2025-07-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,600 |
| 2025-07-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-07-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-07-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 7,700 |
| 2025-06-30 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-06-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 3,000 |
| 2025-06-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-06-24 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 700 |
| 2025-06-23 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-06-20 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 100 |
| 2025-06-19 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 2,300 |
| 2025-06-18 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-06-17 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,200 |
| 2025-06-16 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,100 |
| 2025-06-13 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-06-12 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 500 |
| 2025-06-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,300 |
| 2025-06-10 | 770.00 | 770.00 | 695.00 | 695.00 | 695.00 | 35,600 |
| 2025-06-05 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 300 |
| 2025-06-04 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 400 |
| 2025-06-03 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 400 |
| 2025-06-02 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 400 |
| 2025-05-28 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2025-05-27 | 755.00 | 780.00 | 755.00 | 775.00 | 775.00 | 700 |
| 2025-05-26 | 800.00 | 800.00 | 755.00 | 765.00 | 765.00 | 7,100 |
| 2025-05-23 | 755.00 | 800.00 | 755.00 | 800.00 | 800.00 | 5,000 |
| 2025-05-22 | 765.00 | 790.00 | 755.00 | 755.00 | 755.00 | 2,600 |
| 2025-05-21 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | 1,100 |
| 2025-05-20 | 770.00 | 780.00 | 750.00 | 775.00 | 775.00 | 2,700 |
| 2025-05-19 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 300 |
| 2025-05-16 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 2,200 |
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.