PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 1,125.00
-120.00 (-9.64%)
At close: Dec 30, 2025
IDX:SIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,240.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,245.00 | 7.79% | 76,600 |
| Dec 24, 2025 | 1,055.00 | 1,155.00 | 1,055.00 | 1,155.00 | 1,155.00 | 9.48% | 138,000 |
| Dec 23, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | -9.05% | 27,300 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -8.66% | 90,700 |
| Dec 19, 2025 | 1,160.00 | 1,270.00 | 1,160.00 | 1,270.00 | 1,270.00 | -1.17% | 59,400 |
| Dec 18, 2025 | 1,390.00 | 1,390.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 87,500 |
| Dec 17, 2025 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 9.36% | 208,300 |
| Dec 16, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 9.81% | 412,900 |
| Dec 15, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 9.74% | 96,600 |
| Dec 12, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9.55% | 21,900 |
| Dec 11, 2025 | 735.00 | 890.00 | 735.00 | 890.00 | 890.00 | 9.88% | 287,400 |
| Dec 10, 2025 | 865.00 | 865.00 | 810.00 | 810.00 | 810.00 | -9.50% | 66,500 |
| Dec 9, 2025 | 815.00 | 895.00 | 815.00 | 895.00 | 895.00 | 9.82% | 87,600 |
| Dec 8, 2025 | 785.00 | 815.00 | 785.00 | 815.00 | 815.00 | 9.40% | 381,500 |
| Dec 5, 2025 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | 2.05% | 54,900 |
| Dec 4, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.39% | 11,500 |
| Dec 3, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 2,100 |
| Dec 2, 2025 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | - | 2,600 |
| Dec 1, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 36,800 |
| Nov 28, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 8,600 |
| Nov 27, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2.86% | 1,100 |
| Nov 26, 2025 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | -4.76% | 1,500 |
| Nov 25, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 20,200 |
| Nov 24, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.68% | 9,300 |
| Nov 21, 2025 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 2.78% | 25,300 |
| Nov 20, 2025 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.37% | 15,100 |
| Nov 19, 2025 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 0.69% | 10,300 |
| Nov 18, 2025 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 2.84% | 23,000 |
| Nov 17, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 500 |
| Nov 13, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 26,200 |
| Nov 12, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 3,500 |
| Nov 11, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 8,400 |
| Nov 10, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.71% | 16,900 |
| Nov 7, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 21,000 |
| Nov 6, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 600 |
| Nov 5, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 100 |
| Nov 4, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.71% | 6,900 |
| Nov 3, 2025 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | - | 5,900 |
| Oct 31, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 12,300 |
| Oct 30, 2025 | 675.00 | 705.00 | 675.00 | 705.00 | 705.00 | -2.76% | 10,700 |
| Oct 29, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 200 |
| Oct 28, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 200 |
| Oct 27, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.68% | 100 |
| Oct 24, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 1,500 |
| Oct 23, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.68% | 31,800 |
| Oct 22, 2025 | 715.00 | 775.00 | 715.00 | 735.00 | 735.00 | 3.52% | 10,900 |
| Oct 21, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.71% | 100 |
| Oct 20, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | 7,500 |
| Oct 17, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | - | 5,100 |
| Oct 16, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -0.71% | 8,500 |