PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 685.00
-20.00 (-2.84%)
Jul 10, 2026, 4:08 PM WIB
IDX:SIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 670.00 | 700.00 | 640.00 | 685.00 | - | -2.84% | 64,000 |
| 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 |
| Jul 2, 2026 | 660.00 | 710.00 | 650.00 | 700.00 | 700.00 | 3.70% | 11,200 |
| Jul 1, 2026 | 695.00 | 700.00 | 675.00 | 675.00 | 675.00 | -3.57% | 12,100 |
| Jun 30, 2026 | 715.00 | 715.00 | 650.00 | 700.00 | 700.00 | -2.10% | 7,400 |
| Jun 29, 2026 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 5.15% | 2,600 |
| Jun 26, 2026 | 690.00 | 735.00 | 600.00 | 680.00 | 680.00 | -1.45% | 7,100 |
| Jun 25, 2026 | 670.00 | 700.00 | 670.00 | 690.00 | 690.00 | 2.99% | 19,000 |
| Jun 24, 2026 | 680.00 | 690.00 | 630.00 | 670.00 | 670.00 | -1.47% | 20,500 |
| Jun 23, 2026 | 680.00 | 705.00 | 680.00 | 680.00 | 680.00 | -2.16% | 3,900 |
| Jun 22, 2026 | 705.00 | 715.00 | 665.00 | 695.00 | 695.00 | -2.11% | 10,800 |
| Jun 19, 2026 | 710.00 | 710.00 | 680.00 | 710.00 | 710.00 | - | 12,500 |
| Jun 18, 2026 | 665.00 | 710.00 | 665.00 | 710.00 | 710.00 | - | 1,500 |
| Jun 17, 2026 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.39% | 8,800 |
| Jun 15, 2026 | 725.00 | 730.00 | 700.00 | 720.00 | 720.00 | -0.69% | 51,400 |
| Jun 12, 2026 | 710.00 | 730.00 | 670.00 | 725.00 | 725.00 | 2.11% | 27,900 |
| Jun 11, 2026 | 690.00 | 720.00 | 690.00 | 710.00 | 710.00 | -2.07% | 6,200 |
| Jun 10, 2026 | 700.00 | 725.00 | 685.00 | 725.00 | 725.00 | - | 51,100 |
| Jun 9, 2026 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 2.11% | 11,800 |
| Jun 8, 2026 | 720.00 | 720.00 | 625.00 | 710.00 | 710.00 | -2.07% | 4,900 |
| Jun 5, 2026 | 750.00 | 750.00 | 670.00 | 725.00 | 725.00 | -3.97% | 2,000 |
| Jun 4, 2026 | 765.00 | 765.00 | 695.00 | 755.00 | 755.00 | -3.21% | 49,000 |
| Jun 3, 2026 | 805.00 | 805.00 | 730.00 | 780.00 | 780.00 | -4.29% | 34,900 |
| Jun 2, 2026 | 795.00 | 815.00 | 760.00 | 815.00 | 815.00 | -4.12% | 44,600 |
| May 29, 2026 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -1.16% | 1,800 |
| May 26, 2026 | 800.00 | 900.00 | 745.00 | 860.00 | 860.00 | 7.50% | 44,400 |
| May 25, 2026 | 770.00 | 800.00 | 745.00 | 800.00 | 800.00 | 2.56% | 9,400 |
| May 22, 2026 | 800.00 | 800.00 | 760.00 | 780.00 | 780.00 | -3.70% | 10,600 |
| May 21, 2026 | 830.00 | 830.00 | 750.00 | 810.00 | 810.00 | -2.41% | 1,700 |
| May 20, 2026 | 820.00 | 835.00 | 755.00 | 830.00 | 830.00 | -4.05% | 99,200 |
| May 19, 2026 | 940.00 | 940.00 | 800.00 | 865.00 | 865.00 | -7.98% | 94,700 |
| May 18, 2026 | 885.00 | 940.00 | 830.00 | 940.00 | 940.00 | 3.30% | 36,000 |
| May 13, 2026 | 880.00 | 915.00 | 800.00 | 910.00 | 910.00 | -0.55% | 53,400 |
| May 12, 2026 | 925.00 | 930.00 | 825.00 | 915.00 | 915.00 | -1.08% | 17,900 |
| May 11, 2026 | 900.00 | 935.00 | 900.00 | 925.00 | 925.00 | 3.35% | 14,300 |
| May 8, 2026 | 950.00 | 950.00 | 890.00 | 895.00 | 895.00 | -5.79% | 19,400 |
| May 7, 2026 | 955.00 | 955.00 | 885.00 | 950.00 | 950.00 | -0.52% | 13,100 |
| May 6, 2026 | 925.00 | 955.00 | 895.00 | 955.00 | 955.00 | - | 9,000 |
| May 5, 2026 | 960.00 | 960.00 | 920.00 | 955.00 | 955.00 | -0.52% | 5,900 |
| May 4, 2026 | 940.00 | 970.00 | 915.00 | 960.00 | 960.00 | 4.35% | 11,000 |
| Apr 30, 2026 | 955.00 | 975.00 | 910.00 | 920.00 | 920.00 | -3.66% | 29,200 |
| Apr 29, 2026 | 900.00 | 975.00 | 900.00 | 955.00 | 955.00 | -0.52% | 12,600 |
| Apr 28, 2026 | 960.00 | 980.00 | 870.00 | 960.00 | 960.00 | 2.13% | 84,900 |
| Apr 27, 2026 | 1,000.00 | 1,000.00 | 905.00 | 940.00 | 940.00 | -6.00% | 84,200 |
| Apr 24, 2026 | 970.00 | 1,035.00 | 965.00 | 1,000.00 | 1,000.00 | - | 71,200 |
| Apr 23, 2026 | 1,030.00 | 1,120.00 | 960.00 | 1,000.00 | 1,000.00 | -2.91% | 189,600 |