PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 775.00
+25.00 (3.33%)
Aug 24, 2026, 4:02 PM WIB
IDX:SIPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |