PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 705.00
0.00 (0.00%)
Oct 31, 2025, 11:25 AM WIB
IDX:SIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 675.00 | 705.00 | 675.00 | 705.00 | 705.00 | -2.76% | 10,800 |
| Oct 29, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 300 |
| 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% | 200 |
| Oct 24, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 1,600 |
| 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 | - | 5,200 |
| Oct 16, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -0.71% | 8,500 |
| Oct 15, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 100 |
| Oct 14, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 4,100 |
| Oct 13, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 2,700 |
| Oct 10, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 1,700 |
| Oct 9, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 100 |
| Oct 8, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | -0.70% | 2,700 |
| Oct 7, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.69% | 100 |
| Oct 6, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Oct 3, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Oct 2, 2025 | 700.00 | 730.00 | 700.00 | 720.00 | 720.00 | 2.86% | 1,500 |
| Oct 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -2.78% | 13,400 |
| Sep 30, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Sep 29, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.70% | 100 |
| Sep 26, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.69% | 400 |
| Sep 25, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.69% | 300 |
| Sep 24, 2025 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | -2.03% | 1,200 |
| Sep 23, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 3.50% | 5,600 |
| Sep 22, 2025 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | 0.70% | 5,700 |
| Sep 19, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.43% | 8,800 |
| Sep 18, 2025 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | - | 500 |
| Sep 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.94% | 7,200 |
| Sep 16, 2025 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | -6.21% | 32,900 |
| Sep 15, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Sep 12, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 3,400 |
| Sep 11, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 1,500 |
| Sep 10, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 800 |
| Sep 9, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.68% | 400 |
| Sep 8, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.68% | 200 |
| Sep 4, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.68% | 400 |
| Sep 3, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | - |
| Sep 2, 2025 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 3.50% | 1,200 |
| Sep 1, 2025 | 685.00 | 715.00 | 685.00 | 715.00 | 715.00 | -0.69% | 1,400 |
| Aug 29, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| 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 | - | - |