PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 860.00 | 985.00 | 850.00 | 950.00 | 950.00 | 101,100 |
| 2024-10-31 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 6,400 |
| 2024-10-30 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1,100 |
| 2024-10-29 | 875.00 | 935.00 | 865.00 | 875.00 | 875.00 | 7,900 |
| 2024-10-28 | 885.00 | 885.00 | 865.00 | 875.00 | 875.00 | 6,200 |
| 2024-10-25 | 875.00 | 885.00 | 865.00 | 885.00 | 885.00 | 9,900 |
| 2024-10-24 | 875.00 | 900.00 | 875.00 | 875.00 | 875.00 | 700 |
| 2024-10-23 | 855.00 | 865.00 | 855.00 | 865.00 | 865.00 | 600 |
| 2024-10-22 | 895.00 | 895.00 | 850.00 | 855.00 | 855.00 | 54,500 |
| 2024-10-21 | 910.00 | 910.00 | 875.00 | 900.00 | 900.00 | 101,800 |
| 2024-10-18 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2,600 |
| 2024-10-17 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-10-16 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 3,400 |
| 2024-10-15 | 920.00 | 920.00 | 875.00 | 920.00 | 920.00 | 21,800 |
| 2024-10-14 | 915.00 | 925.00 | 910.00 | 925.00 | 925.00 | 13,800 |
| 2024-10-11 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 1,900 |
| 2024-10-10 | 955.00 | 955.00 | 940.00 | 940.00 | 940.00 | 1,100 |
| 2024-10-09 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 2,700 |
| 2024-10-08 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 900 |
| 2024-10-07 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | 1,600 |
| 2024-10-04 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 3,300 |
| 2024-10-03 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 900 |
| 2024-10-02 | 965.00 | 965.00 | 930.00 | 930.00 | 930.00 | 5,900 |
| 2024-10-01 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 400 |
| 2024-09-30 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2024-09-27 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 800 |
| 2024-09-26 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 5,400 |
| 2024-09-25 | 950.00 | 955.00 | 940.00 | 940.00 | 940.00 | 3,900 |
| 2024-09-24 | 945.00 | 970.00 | 945.00 | 950.00 | 950.00 | 23,300 |
| 2024-09-23 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 11,700 |
| 2024-09-20 | 965.00 | 975.00 | 955.00 | 975.00 | 975.00 | 5,800 |
| 2024-09-19 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-09-18 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | 800 |
| 2024-09-17 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 13,000 |
| 2024-09-13 | 945.00 | 975.00 | 945.00 | 970.00 | 970.00 | 4,400 |
| 2024-09-12 | 950.00 | 975.00 | 950.00 | 975.00 | 975.00 | 11,000 |
| 2024-09-11 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2024-09-10 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 100 |
| 2024-09-09 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1,700 |
| 2024-09-06 | 965.00 | 965.00 | 945.00 | 950.00 | 950.00 | 5,600 |
| 2024-09-05 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-09-04 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | 1,600 |
| 2024-09-03 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 1,200 |
| 2024-09-02 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2,100 |
| 2024-08-30 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 3,300 |
| 2024-08-29 | 965.00 | 975.00 | 955.00 | 965.00 | 965.00 | 800 |
| 2024-08-28 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 1,700 |
| 2024-08-27 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | 900 |
| 2024-08-26 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 300 |
| 2024-08-23 | 985.00 | 990.00 | 975.00 | 975.00 | 975.00 | 2,800 |
| 2024-08-22 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| 2024-08-21 | 975.00 | 985.00 | 975.00 | 975.00 | 975.00 | 3,300 |
| 2024-08-20 | 975.00 | 980.00 | 960.00 | 975.00 | 975.00 | 1,900 |
| 2024-08-19 | 980.00 | 995.00 | 960.00 | 975.00 | 975.00 | 2,200 |
| 2024-08-16 | 960.00 | 1,015.00 | 960.00 | 970.00 | 970.00 | 600 |
| 2024-08-15 | 995.00 | 995.00 | 960.00 | 975.00 | 975.00 | 10,700 |
| 2024-08-14 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 300 |
| 2024-08-13 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| 2024-08-12 | 975.00 | 975.00 | 965.00 | 975.00 | 975.00 | 400 |
| 2024-08-09 | 980.00 | 980.00 | 960.00 | 980.00 | 980.00 | 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.