PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 770.00
+25.00 (3.36%)
Aug 5, 2025, 10:55 AM WIB
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 750.00 | 770.00 | 750.00 | 770.00 | 770.00 | 3.36% | 300 |
| 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 | - | - |
| Jun 17, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -4.05% | 1,300 |
| Jun 16, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 3.50% | 1,300 |
| Jun 13, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Jun 12, 2025 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 2.14% | 600 |
| Jun 11, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | 2,300 |
| Jun 10, 2025 | 770.00 | 770.00 | 695.00 | 695.00 | 695.00 | -9.15% | 35,600 |
| Jun 5, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 300 |
| Jun 4, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.66% | 400 |
| Jun 3, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 400 |
| Jun 2, 2025 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | -1.94% | 500 |
| May 28, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| May 27, 2025 | 755.00 | 780.00 | 755.00 | 775.00 | 775.00 | 1.31% | 700 |
| May 26, 2025 | 800.00 | 800.00 | 755.00 | 765.00 | 765.00 | -4.38% | 7,100 |
| May 23, 2025 | 755.00 | 800.00 | 755.00 | 800.00 | 800.00 | 5.96% | 5,000 |
| May 22, 2025 | 765.00 | 790.00 | 755.00 | 755.00 | 755.00 | - | 2,600 |
| May 21, 2025 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | -2.58% | 1,100 |