PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 720.00
0.00 (0.00%)
Aug 28, 2025, 4:04 PM WIB
IDX:SIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 2,700 |
| Aug 27, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.69% | 3,600 |
| Aug 26, 2025 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | -0.68% | 1,300 |
| Aug 25, 2025 | 665.00 | 730.00 | 665.00 | 730.00 | 730.00 | - | 1,700 |
| Aug 22, 2025 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 2.10% | 1,600 |
| Aug 21, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Aug 20, 2025 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 2.14% | 500 |
| Aug 19, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | -5.41% | 16,100 |
| Aug 15, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | - |
| Aug 14, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | -1.33% | 1,200 |
| Aug 13, 2025 | 705.00 | 765.00 | 705.00 | 750.00 | 750.00 | 7.14% | 400 |
| Aug 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,200 |
| Aug 11, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 5,500 |
| Aug 8, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.76% | 24,300 |
| Aug 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -2.00% | 1,000 |
| Aug 6, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.66% | 600 |
| Aug 5, 2025 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 1.34% | 500 |
| Aug 4, 2025 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 2.05% | 6,800 |
| Aug 1, 2025 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | -2.01% | 1,200 |
| Jul 31, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 12,300 |
| Jul 30, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 12,300 |
| Jul 29, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.68% | 16,200 |
| Jul 28, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -3.27% | 600 |
| Jul 25, 2025 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 4.79% | 2,800 |
| Jul 24, 2025 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 2.10% | 800 |
| Jul 23, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 3,200 |
| Jul 22, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 4,800 |
| Jul 21, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Jul 18, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Jul 17, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 1,000 |
| Jul 16, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Jul 15, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Jul 14, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Jul 11, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.69% | 2,000 |
| Jul 10, 2025 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2.13% | 2,900 |
| Jul 9, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 8, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 2,800 |
| Jul 7, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,700 |
| Jul 4, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 2,200 |
| Jul 3, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 2, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 7,800 |
| Jun 30, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jun 26, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.41% | 3,000 |
| Jun 25, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 24, 2025 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | -1.39% | 700 |
| Jun 23, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Jun 20, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.70% | 100 |
| Jun 19, 2025 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.70% | 2,300 |
| Jun 18, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |