Sriwahana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 89.000 | 96.000 | 89.000 | 90.000 | 90.000 | 6,646,900 |
| 2022-04-28 | 95.000 | 97.000 | 91.000 | 92.000 | 92.000 | 7,421,800 |
| 2022-04-27 | 93.000 | 101.00 | 88.000 | 95.000 | 95.000 | 34,223,900 |
| 2022-04-26 | 88.000 | 103.00 | 88.000 | 92.000 | 92.000 | 63,099,700 |
| 2022-04-25 | 94.000 | 94.000 | 88.000 | 89.000 | 89.000 | 10,973,600 |
| 2022-04-22 | 84.000 | 106.00 | 84.000 | 93.000 | 93.000 | 90,563,600 |
| 2022-04-21 | 93.000 | 94.000 | 88.000 | 89.000 | 89.000 | 13,328,300 |
| 2022-04-20 | 100.00 | 103.00 | 94.000 | 94.000 | 94.000 | 22,064,600 |
| 2022-04-19 | 89.000 | 108.00 | 84.000 | 101.00 | 101.00 | 146,052,400 |
| 2022-04-18 | 88.000 | 88.000 | 83.000 | 84.000 | 84.000 | 4,327,100 |
| 2022-04-14 | 93.000 | 93.000 | 86.000 | 86.000 | 86.000 | 19,755,500 |
| 2022-04-13 | 91.000 | 94.000 | 89.000 | 90.000 | 90.000 | 5,211,700 |
| 2022-04-12 | 97.000 | 99.000 | 90.000 | 91.000 | 91.000 | 12,754,800 |
| 2022-04-11 | 103.00 | 103.00 | 95.000 | 96.000 | 96.000 | 14,299,500 |
| 2022-04-08 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 5,123,800 |
| 2022-04-07 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | 2,852,900 |
| 2022-04-06 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 3,396,000 |
| 2022-04-05 | 101.00 | 108.00 | 101.00 | 106.00 | 106.00 | 2,554,900 |
| 2022-04-04 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 4,321,600 |
| 2022-04-01 | 98.000 | 108.00 | 98.000 | 105.00 | 105.00 | 3,438,800 |
| 2022-03-31 | 103.00 | 110.00 | 102.00 | 104.00 | 104.00 | 14,442,400 |
| 2022-03-30 | 103.00 | 106.00 | 102.00 | 102.00 | 102.00 | 4,531,800 |
| 2022-03-29 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 3,651,000 |
| 2022-03-28 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 4,365,000 |
| 2022-03-25 | 102.00 | 110.00 | 102.00 | 106.00 | 106.00 | 8,807,100 |
| 2022-03-24 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 7,176,300 |
| 2022-03-23 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | 14,048,700 |
| 2022-03-22 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | 7,778,700 |
| 2022-03-21 | 110.00 | 115.00 | 106.00 | 106.00 | 106.00 | 19,155,700 |
| 2022-03-18 | 117.00 | 119.00 | 112.00 | 113.00 | 113.00 | 12,708,000 |
| 2022-03-17 | 115.00 | 122.00 | 115.00 | 116.00 | 116.00 | 25,975,100 |
| 2022-03-16 | 109.00 | 118.00 | 109.00 | 115.00 | 115.00 | 4,347,700 |
| 2022-03-15 | 115.00 | 122.00 | 115.00 | 116.00 | 116.00 | 6,098,400 |
| 2022-03-14 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 11,659,600 |
| 2022-03-11 | 118.00 | 124.00 | 118.00 | 120.00 | 120.00 | 13,510,400 |
| 2022-03-10 | 114.00 | 122.00 | 114.00 | 118.00 | 118.00 | 8,181,500 |
| 2022-03-09 | 113.00 | 121.00 | 113.00 | 116.00 | 116.00 | 10,298,100 |
| 2022-03-08 | 111.00 | 120.00 | 111.00 | 115.00 | 115.00 | 9,187,600 |
| 2022-03-07 | 114.00 | 120.00 | 112.00 | 117.00 | 117.00 | 8,847,300 |
| 2022-03-04 | 119.00 | 127.00 | 117.00 | 119.00 | 119.00 | 14,277,600 |
| 2022-03-02 | 124.00 | 133.00 | 124.00 | 125.00 | 125.00 | 8,831,100 |
| 2022-03-01 | 123.00 | 138.00 | 123.00 | 129.00 | 129.00 | 17,257,300 |
| 2022-02-25 | 124.00 | 132.00 | 124.00 | 129.00 | 129.00 | 9,160,500 |
| 2022-02-24 | 128.00 | 138.00 | 126.00 | 126.00 | 126.00 | 17,749,100 |
| 2022-02-23 | 133.00 | 141.00 | 133.00 | 135.00 | 135.00 | 23,578,100 |
| 2022-02-22 | 137.00 | 140.00 | 132.00 | 134.00 | 134.00 | 14,170,600 |
| 2022-02-21 | 139.00 | 145.00 | 137.00 | 137.00 | 137.00 | 18,102,600 |
| 2022-02-18 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 3,948,100 |
| 2022-02-17 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 4,152,500 |
| 2022-02-16 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 7,095,400 |
| 2022-02-15 | 139.00 | 148.00 | 139.00 | 141.00 | 141.00 | 19,115,600 |
| 2022-02-14 | 148.00 | 148.00 | 139.00 | 141.00 | 141.00 | 10,242,700 |
| 2022-02-11 | 149.00 | 153.00 | 146.00 | 147.00 | 147.00 | 13,870,700 |
| 2022-02-10 | 144.00 | 151.00 | 144.00 | 149.00 | 149.00 | 8,100,800 |
| 2022-02-09 | 137.00 | 153.00 | 137.00 | 148.00 | 148.00 | 21,200,500 |
| 2022-02-08 | 143.00 | 147.00 | 142.00 | 146.00 | 146.00 | 11,338,400 |
| 2022-02-07 | 143.00 | 147.00 | 142.00 | 142.00 | 142.00 | 11,196,100 |
| 2022-02-04 | 133.00 | 148.00 | 133.00 | 143.00 | 143.00 | 20,832,100 |
| 2022-02-03 | 132.00 | 144.00 | 132.00 | 142.00 | 142.00 | 13,794,600 |
| 2022-02-02 | 143.00 | 144.00 | 136.00 | 141.00 | 141.00 | 12,784,300 |
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.