Sriwahana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | 10,443,400 |
| 2022-01-28 | 139.00 | 144.00 | 138.00 | 140.00 | 140.00 | 22,634,500 |
| 2022-01-27 | 136.00 | 145.00 | 136.00 | 138.00 | 138.00 | 18,919,300 |
| 2022-01-26 | 151.00 | 155.00 | 144.00 | 144.00 | 144.00 | 18,998,500 |
| 2022-01-25 | 156.00 | 159.00 | 149.00 | 152.00 | 152.00 | 24,057,700 |
| 2022-01-24 | 160.00 | 163.00 | 155.00 | 156.00 | 156.00 | 24,549,800 |
| 2022-01-21 | 163.00 | 168.00 | 160.00 | 160.00 | 160.00 | 41,091,600 |
| 2022-01-20 | 153.00 | 168.00 | 153.00 | 162.00 | 162.00 | 61,675,300 |
| 2022-01-19 | 157.00 | 163.00 | 156.00 | 157.00 | 157.00 | 19,936,700 |
| 2022-01-18 | 160.00 | 170.00 | 156.00 | 157.00 | 157.00 | 44,026,100 |
| 2022-01-17 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 15,581,900 |
| 2022-01-14 | 161.00 | 167.00 | 157.00 | 159.00 | 159.00 | 30,292,000 |
| 2022-01-13 | 154.00 | 173.00 | 154.00 | 161.00 | 161.00 | 172,963,700 |
| 2022-01-12 | 163.00 | 164.00 | 154.00 | 155.00 | 155.00 | 26,170,400 |
| 2022-01-11 | 164.00 | 169.00 | 161.00 | 162.00 | 162.00 | 30,325,500 |
| 2022-01-10 | 163.00 | 170.00 | 162.00 | 164.00 | 164.00 | 32,887,400 |
| 2022-01-07 | 173.00 | 174.00 | 164.00 | 165.00 | 165.00 | 27,107,400 |
| 2022-01-06 | 173.00 | 175.00 | 167.00 | 170.00 | 170.00 | 41,297,900 |
| 2022-01-05 | 180.00 | 184.00 | 173.00 | 174.00 | 174.00 | 38,244,400 |
| 2022-01-04 | 184.00 | 186.00 | 180.00 | 180.00 | 180.00 | 23,704,900 |
| 2022-01-03 | 182.00 | 186.00 | 177.00 | 183.00 | 183.00 | 47,775,900 |
| 2021-12-30 | 185.00 | 192.00 | 182.00 | 183.00 | 183.00 | 86,118,000 |
| 2021-12-29 | 181.00 | 190.00 | 181.00 | 185.00 | 185.00 | 114,935,000 |
| 2021-12-28 | 182.00 | 189.00 | 179.00 | 181.00 | 181.00 | 63,839,400 |
| 2021-12-27 | 181.00 | 188.00 | 179.00 | 181.00 | 181.00 | 50,734,000 |
| 2021-12-24 | 184.00 | 189.00 | 178.00 | 181.00 | 181.00 | 58,152,200 |
| 2021-12-23 | 182.00 | 196.00 | 179.00 | 183.00 | 183.00 | 237,591,600 |
| 2021-12-22 | 187.00 | 188.00 | 178.00 | 179.00 | 179.00 | 67,366,200 |
| 2021-12-21 | 174.00 | 188.00 | 172.00 | 186.00 | 186.00 | 168,155,400 |
| 2021-12-20 | 177.00 | 183.00 | 172.00 | 174.00 | 174.00 | 38,971,600 |
| 2021-12-17 | 181.00 | 187.00 | 177.00 | 178.00 | 178.00 | 60,524,700 |
| 2021-12-16 | 174.00 | 194.00 | 174.00 | 180.00 | 180.00 | 275,940,600 |
| 2021-12-15 | 176.00 | 181.00 | 176.00 | 176.00 | 176.00 | 18,721,900 |
| 2021-12-14 | 175.00 | 184.00 | 175.00 | 178.00 | 178.00 | 43,057,700 |
| 2021-12-13 | 172.00 | 179.00 | 172.00 | 178.00 | 178.00 | 36,441,800 |
| 2021-12-10 | 172.00 | 181.00 | 172.00 | 174.00 | 174.00 | 62,117,200 |
| 2021-12-09 | 172.00 | 189.00 | 170.00 | 175.00 | 175.00 | 205,025,000 |
| 2021-12-08 | 163.00 | 181.00 | 163.00 | 171.00 | 171.00 | 94,090,300 |
| 2021-12-07 | 169.00 | 176.00 | 167.00 | 172.00 | 172.00 | 40,334,900 |
| 2021-12-06 | 173.00 | 184.00 | 166.00 | 169.00 | 169.00 | 106,229,700 |
| 2021-12-03 | 186.00 | 190.00 | 173.00 | 173.00 | 173.00 | 142,727,100 |
| 2021-12-02 | 234.00 | 234.00 | 186.00 | 186.00 | 186.00 | 538,845,900 |
| 2021-12-01 | 148.00 | 199.00 | 147.00 | 199.00 | 199.00 | 983,590,100 |
| 2021-11-30 | 153.00 | 163.00 | 148.00 | 148.00 | 148.00 | 59,085,600 |
| 2021-11-29 | 148.00 | 170.00 | 147.00 | 152.00 | 152.00 | 114,148,700 |
| 2021-11-26 | 168.00 | 169.00 | 158.00 | 158.00 | 158.00 | 43,715,500 |
| 2021-11-25 | 155.00 | 169.00 | 155.00 | 169.00 | 169.00 | 43,371,200 |
| 2021-11-24 | 157.00 | 174.00 | 152.00 | 158.00 | 158.00 | 61,147,700 |
| 2021-11-23 | 164.00 | 166.00 | 155.00 | 157.00 | 157.00 | 20,972,400 |
| 2021-11-22 | 157.00 | 175.00 | 151.00 | 163.00 | 163.00 | 164,621,300 |
| 2021-11-19 | 149.00 | 162.00 | 149.00 | 156.00 | 156.00 | 13,775,500 |
| 2021-11-18 | 152.00 | 164.00 | 152.00 | 157.00 | 157.00 | 14,148,500 |
| 2021-11-17 | 170.00 | 170.00 | 158.00 | 161.00 | 161.00 | 22,956,500 |
| 2021-11-16 | 168.00 | 175.00 | 165.00 | 169.00 | 169.00 | 25,427,900 |
| 2021-11-15 | 181.00 | 181.00 | 167.00 | 167.00 | 167.00 | 43,842,100 |
| 2021-11-12 | 192.00 | 194.00 | 178.00 | 179.00 | 179.00 | 64,372,100 |
| 2021-11-11 | 180.00 | 192.00 | 177.00 | 189.00 | 189.00 | 112,241,100 |
| 2021-11-10 | 180.00 | 186.00 | 177.00 | 179.00 | 179.00 | 40,008,000 |
| 2021-11-09 | 182.00 | 184.00 | 178.00 | 180.00 | 180.00 | 18,137,200 |
| 2021-11-08 | 177.00 | 190.00 | 173.00 | 181.00 | 181.00 | 124,295,100 |
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.