PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 620.00
+5.00 (0.81%)
Oct 27, 2026, 3:35 PM WIB
IDX:SIPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 615.00 | 655.00 | 575.00 | 620.00 | 620.00 | 0.81% | 118,800 |
| Oct 26, 2026 | 635.00 | 650.00 | 610.00 | 615.00 | 615.00 | -2.38% | 56,600 |
| Oct 23, 2026 | 620.00 | 665.00 | 620.00 | 630.00 | 630.00 | - | 28,200 |
| Oct 22, 2026 | 685.00 | 700.00 | 600.00 | 630.00 | 630.00 | -2.33% | 319,000 |
| Oct 21, 2026 | 860.00 | 860.00 | 645.00 | 645.00 | 645.00 | -6.52% | 575,000 |
| Oct 20, 2026 | 560.00 | 690.00 | 555.00 | 690.00 | 690.00 | 24.32% | 492,600 |
| Oct 19, 2026 | 555.00 | 590.00 | 555.00 | 555.00 | 555.00 | -6.72% | 159,300 |
| Oct 16, 2026 | 685.00 | 710.00 | 595.00 | 595.00 | 595.00 | -15.00% | 64,200 |
| Oct 15, 2026 | 715.00 | 750.00 | 685.00 | 700.00 | 700.00 | -2.78% | 46,200 |
| Oct 14, 2026 | 720.00 | 720.00 | 695.00 | 720.00 | 720.00 | - | 107,300 |
| Oct 13, 2026 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | -0.69% | 120,100 |
| Oct 12, 2026 | 760.00 | 825.00 | 705.00 | 725.00 | 725.00 | -10.49% | 238,600 |
| Oct 9, 2026 | 810.00 | 815.00 | 795.00 | 810.00 | 810.00 | -0.61% | 3,100 |
| Oct 8, 2026 | 795.00 | 815.00 | 775.00 | 815.00 | 815.00 | 2.52% | 17,200 |
| Oct 7, 2026 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 11,000 |
| Oct 6, 2026 | 770.00 | 845.00 | 750.00 | 800.00 | 800.00 | 3.90% | 35,200 |
| Oct 5, 2026 | 770.00 | 795.00 | 755.00 | 770.00 | 770.00 | -2.53% | 20,300 |
| Oct 2, 2026 | 735.00 | 880.00 | 680.00 | 790.00 | 790.00 | 7.48% | 68,200 |
| Oct 1, 2026 | 815.00 | 815.00 | 725.00 | 735.00 | 735.00 | -8.70% | 23,700 |
| Sep 30, 2026 | 750.00 | 820.00 | 750.00 | 805.00 | 805.00 | 3.21% | 19,600 |
| Sep 29, 2026 | 760.00 | 810.00 | 750.00 | 780.00 | 780.00 | -2.50% | 2,400 |
| Sep 28, 2026 | 805.00 | 820.00 | 760.00 | 800.00 | 800.00 | -5.33% | 21,700 |
| Sep 25, 2026 | 810.00 | 845.00 | 810.00 | 845.00 | 845.00 | - | 2,100 |
| Sep 24, 2026 | 845.00 | 845.00 | 810.00 | 845.00 | 845.00 | - | 4,400 |
| Sep 23, 2026 | 860.00 | 870.00 | 805.00 | 845.00 | 845.00 | -1.74% | 45,900 |
| Sep 22, 2026 | 895.00 | 895.00 | 845.00 | 860.00 | 860.00 | -3.91% | 30,600 |
| Sep 21, 2026 | 850.00 | 900.00 | 850.00 | 895.00 | 895.00 | 2.87% | 25,900 |
| Sep 18, 2026 | 905.00 | 905.00 | 860.00 | 870.00 | 870.00 | -3.87% | 43,200 |
| Sep 17, 2026 | 905.00 | 915.00 | 855.00 | 905.00 | 905.00 | 0.56% | 11,200 |
| Sep 16, 2026 | 905.00 | 905.00 | 850.00 | 900.00 | 900.00 | -2.70% | 18,300 |
| Sep 15, 2026 | 905.00 | 935.00 | 890.00 | 925.00 | 925.00 | 0.54% | 11,200 |
| Sep 14, 2026 | 910.00 | 925.00 | 855.00 | 920.00 | 920.00 | 0.55% | 35,700 |
| Sep 11, 2026 | 935.00 | 945.00 | 890.00 | 915.00 | 915.00 | -2.14% | 94,700 |
| Sep 10, 2026 | 920.00 | 970.00 | 890.00 | 935.00 | 935.00 | 0.54% | 87,800 |
| Sep 9, 2026 | 940.00 | 970.00 | 900.00 | 930.00 | 930.00 | -1.59% | 25,400 |
| Sep 8, 2026 | 900.00 | 970.00 | 840.00 | 945.00 | 945.00 | 1.61% | 29,100 |
| Sep 7, 2026 | 910.00 | 930.00 | 910.00 | 930.00 | 930.00 | 3.33% | 5,600 |
| Sep 4, 2026 | 940.00 | 945.00 | 900.00 | 900.00 | 900.00 | -4.26% | 29,900 |
| Sep 3, 2026 | 960.00 | 985.00 | 925.00 | 940.00 | 940.00 | - | 24,700 |
| Sep 2, 2026 | 920.00 | 960.00 | 900.00 | 940.00 | 940.00 | -0.53% | 27,600 |
| Sep 1, 2026 | 960.00 | 960.00 | 910.00 | 945.00 | 945.00 | -0.53% | 19,200 |
| Aug 31, 2026 | 920.00 | 995.00 | 920.00 | 950.00 | 950.00 | 3.26% | 12,400 |
| Aug 28, 2026 | 990.00 | 990.00 | 915.00 | 920.00 | 920.00 | 0.55% | 112,400 |
| Aug 27, 2026 | 795.00 | 965.00 | 745.00 | 915.00 | 915.00 | 18.06% | 408,600 |
| Aug 26, 2026 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | - | 17,900 |
| Aug 24, 2026 | 780.00 | 780.00 | 740.00 | 775.00 | 775.00 | 3.33% | 28,700 |
| Aug 21, 2026 | 775.00 | 800.00 | 750.00 | 750.00 | 750.00 | -3.85% | 9,600 |
| Aug 20, 2026 | 765.00 | 790.00 | 745.00 | 780.00 | 780.00 | 3.31% | 40,600 |
| Aug 19, 2026 | 765.00 | 795.00 | 725.00 | 755.00 | 755.00 | -1.31% | 15,400 |
| Aug 18, 2026 | 710.00 | 805.00 | 705.00 | 765.00 | 765.00 | 7.75% | 145,500 |