PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 1,400 |
| 2025-02-04 | 825.00 | 835.00 | 805.00 | 820.00 | 820.00 | 9,100 |
| 2025-02-03 | 800.00 | 820.00 | 800.00 | 820.00 | 820.00 | 1,000 |
| 2025-01-31 | 805.00 | 830.00 | 805.00 | 815.00 | 815.00 | 3,400 |
| 2025-01-30 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 3,200 |
| 2025-01-24 | 820.00 | 875.00 | 805.00 | 805.00 | 805.00 | 2,800 |
| 2025-01-23 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 200 |
| 2025-01-22 | 815.00 | 825.00 | 815.00 | 815.00 | 815.00 | 500 |
| 2025-01-21 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 1,200 |
| 2025-01-20 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-01-17 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 2,700 |
| 2025-01-16 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | 500 |
| 2025-01-15 | 875.00 | 875.00 | 800.00 | 810.00 | 810.00 | 6,300 |
| 2025-01-14 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | 900 |
| 2025-01-13 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 300 |
| 2025-01-10 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 200 |
| 2025-01-09 | 780.00 | 835.00 | 780.00 | 810.00 | 810.00 | 3,100 |
| 2025-01-08 | 800.00 | 815.00 | 755.00 | 810.00 | 810.00 | 7,300 |
| 2025-01-07 | 820.00 | 825.00 | 800.00 | 800.00 | 800.00 | 6,800 |
| 2025-01-06 | 795.00 | 825.00 | 795.00 | 825.00 | 825.00 | 300 |
| 2025-01-03 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2025-01-02 | 820.00 | 830.00 | 800.00 | 830.00 | 830.00 | 23,700 |
| 2024-12-30 | 870.00 | 870.00 | 825.00 | 825.00 | 825.00 | 6,600 |
| 2024-12-27 | 835.00 | 840.00 | 815.00 | 840.00 | 840.00 | 17,500 |
| 2024-12-24 | 870.00 | 870.00 | 830.00 | 830.00 | 830.00 | 600 |
| 2024-12-23 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 100 |
| 2024-12-20 | 870.00 | 870.00 | 840.00 | 840.00 | 840.00 | 6,300 |
| 2024-12-19 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 10,100 |
| 2024-12-18 | 855.00 | 855.00 | 835.00 | 850.00 | 850.00 | 40,100 |
| 2024-12-17 | 835.00 | 860.00 | 835.00 | 860.00 | 860.00 | 10,500 |
| 2024-12-16 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1,300 |
| 2024-12-13 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 100 |
| 2024-12-12 | 850.00 | 850.00 | 830.00 | 835.00 | 835.00 | 6,200 |
| 2024-12-11 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 300 |
| 2024-12-10 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 10,100 |
| 2024-12-09 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 8,400 |
| 2024-12-06 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 6,700 |
| 2024-12-05 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | 500 |
| 2024-12-04 | 865.00 | 865.00 | 815.00 | 830.00 | 830.00 | 90,800 |
| 2024-12-03 | 860.00 | 865.00 | 845.00 | 865.00 | 865.00 | 7,000 |
| 2024-12-02 | 875.00 | 880.00 | 850.00 | 865.00 | 865.00 | 25,200 |
| 2024-11-29 | 860.00 | 875.00 | 860.00 | 870.00 | 870.00 | 74,600 |
| 2024-11-28 | 865.00 | 870.00 | 840.00 | 845.00 | 845.00 | 5,700 |
| 2024-11-26 | 870.00 | 890.00 | 850.00 | 865.00 | 865.00 | 21,900 |
| 2024-11-25 | 925.00 | 950.00 | 825.00 | 860.00 | 860.00 | 207,200 |
| 2024-11-22 | 855.00 | 990.00 | 835.00 | 930.00 | 930.00 | 102,100 |
| 2024-11-21 | 860.00 | 885.00 | 855.00 | 880.00 | 880.00 | 11,600 |
| 2024-11-20 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 11,600 |
| 2024-11-19 | 910.00 | 910.00 | 855.00 | 865.00 | 865.00 | 217,300 |
| 2024-11-18 | 910.00 | 935.00 | 910.00 | 935.00 | 935.00 | 1,700 |
| 2024-11-15 | 905.00 | 950.00 | 905.00 | 935.00 | 935.00 | 1,900 |
| 2024-11-14 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2024-11-13 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 300 |
| 2024-11-12 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 5,000 |
| 2024-11-11 | 935.00 | 935.00 | 865.00 | 905.00 | 905.00 | 9,200 |
| 2024-11-08 | 910.00 | 995.00 | 910.00 | 935.00 | 935.00 | 9,600 |
| 2024-11-07 | 935.00 | 995.00 | 935.00 | 945.00 | 945.00 | 4,000 |
| 2024-11-06 | 995.00 | 1,250.00 | 945.00 | 970.00 | 970.00 | 188,300 |
| 2024-11-05 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 15,100 |
| 2024-11-04 | 970.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | 197,200 |
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.