PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 920.00
+5.00 (0.55%)
Sep 14, 2026, 4:00 PM WIB
IDX:SIPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 705.00 | 715.00 | 680.00 | 710.00 | 710.00 | 2.16% | 53,700 |
| Aug 13, 2026 | 700.00 | 720.00 | 675.00 | 695.00 | 695.00 | - | 81,300 |
| Aug 12, 2026 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1.46% | 29,300 |
| Aug 11, 2026 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.72% | 8,500 |
| Aug 10, 2026 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.73% | 26,000 |
| Aug 7, 2026 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | 2.24% | 2,800 |
| Aug 6, 2026 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | -2.90% | 7,000 |
| Aug 5, 2026 | 675.00 | 700.00 | 675.00 | 690.00 | 690.00 | 2.22% | 23,200 |
| Aug 4, 2026 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | - | 20,100 |
| Aug 3, 2026 | 670.00 | 690.00 | 660.00 | 675.00 | 675.00 | 0.75% | 11,100 |
| Jul 31, 2026 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -1.47% | 3,200 |
| Jul 30, 2026 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | -1.45% | 21,000 |
| Jul 29, 2026 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | 0.73% | 12,900 |
| Jul 28, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.72% | 44,700 |
| Jul 27, 2026 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | -1.43% | 11,100 |
| Jul 24, 2026 | 685.00 | 700.00 | 670.00 | 700.00 | 700.00 | 0.72% | 3,800 |
| Jul 23, 2026 | 685.00 | 695.00 | 675.00 | 695.00 | 695.00 | 1.46% | 6,500 |
| Jul 22, 2026 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 3,400 |
| Jul 21, 2026 | 685.00 | 690.00 | 660.00 | 690.00 | 690.00 | 0.73% | 44,500 |
| Jul 20, 2026 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | - | 4,700 |
| Jul 17, 2026 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | - | 8,500 |
| Jul 16, 2026 | 685.00 | 685.00 | 665.00 | 685.00 | 685.00 | -0.72% | 16,300 |
| Jul 15, 2026 | 680.00 | 695.00 | 640.00 | 690.00 | 690.00 | 1.47% | 25,000 |
| Jul 14, 2026 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | -0.73% | 5,800 |
| Jul 13, 2026 | 685.00 | 685.00 | 660.00 | 685.00 | 685.00 | - | 46,900 |
| Jul 10, 2026 | 670.00 | 700.00 | 640.00 | 685.00 | 685.00 | -2.84% | 65,800 |
| Jul 9, 2026 | 705.00 | 705.00 | 670.00 | 705.00 | 705.00 | - | 16,200 |
| Jul 8, 2026 | 715.00 | 715.00 | 670.00 | 705.00 | 705.00 | 0.71% | 13,800 |
| Jul 7, 2026 | 705.00 | 705.00 | 630.00 | 700.00 | 700.00 | -0.71% | 3,000 |
| Jul 6, 2026 | 715.00 | 715.00 | 685.00 | 705.00 | 705.00 | -1.40% | 13,900 |
| Jul 3, 2026 | 660.00 | 715.00 | 660.00 | 715.00 | 715.00 | 2.14% | 6,900 |