PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia · Delayed Price · Currency is IDR 850.00
-10.00 (-1.16%)
May 29, 2026, 4:00 PM WIB
IDX:SIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1,150.00 | 1,290.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 1,782,600 |
| Apr 21, 2026 | 1,000.00 | 1,050.00 | 980.00 | 1,035.00 | 1,035.00 | 3.50% | 19,600 |
| Apr 20, 2026 | 980.00 | 1,050.00 | 960.00 | 1,000.00 | 1,000.00 | 2.04% | 37,800 |
| Apr 17, 2026 | 1,000.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | -5.77% | 45,600 |
| Apr 16, 2026 | 1,035.00 | 1,065.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.48% | 27,500 |
| Apr 15, 2026 | 980.00 | 1,120.00 | 980.00 | 1,035.00 | 1,035.00 | 5.61% | 28,100 |
| Apr 14, 2026 | 960.00 | 1,005.00 | 960.00 | 980.00 | 980.00 | 2.08% | 60,400 |
| Apr 13, 2026 | 985.00 | 995.00 | 925.00 | 960.00 | 960.00 | -4.00% | 131,300 |
| Apr 10, 2026 | 980.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 1.01% | 10,400 |
| Apr 9, 2026 | 1,015.00 | 1,050.00 | 970.00 | 990.00 | 990.00 | -2.46% | 175,400 |
| Apr 8, 2026 | 990.00 | 1,060.00 | 975.00 | 1,015.00 | 1,015.00 | 2.53% | 30,300 |
| Apr 7, 2026 | 1,040.00 | 1,165.00 | 990.00 | 990.00 | 990.00 | 2.59% | 30,000 |
| Apr 6, 2026 | 1,055.00 | 1,105.00 | 965.00 | 965.00 | 965.00 | -8.53% | 16,900 |
| Apr 2, 2026 | 1,010.00 | 1,095.00 | 960.00 | 1,055.00 | 1,055.00 | 1.44% | 14,300 |
| Apr 1, 2026 | 1,030.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | -3.26% | 23,700 |
| Mar 31, 2026 | 1,030.00 | 1,090.00 | 970.00 | 1,075.00 | 1,075.00 | 4.37% | 22,400 |
| Mar 30, 2026 | 1,010.00 | 1,180.00 | 960.00 | 1,030.00 | 1,030.00 | 1.48% | 43,800 |
| Mar 27, 2026 | 1,030.00 | 1,070.00 | 945.00 | 1,015.00 | 1,015.00 | -1.46% | 8,900 |
| Mar 26, 2026 | 1,015.00 | 1,085.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1.48% | 28,400 |
| Mar 25, 2026 | 880.00 | 1,020.00 | 880.00 | 1,015.00 | 1,015.00 | 13.41% | 8,800 |
| Mar 17, 2026 | 950.00 | 1,000.00 | 885.00 | 895.00 | 895.00 | 1.13% | 49,900 |
| Mar 16, 2026 | 900.00 | 900.00 | 820.00 | 885.00 | 885.00 | -1.67% | 31,200 |
| Mar 13, 2026 | 925.00 | 950.00 | 900.00 | 900.00 | 900.00 | -2.70% | 10,400 |
| Mar 12, 2026 | 955.00 | 1,025.00 | 925.00 | 925.00 | 925.00 | -9.76% | 15,600 |
| Mar 11, 2026 | 980.00 | 1,035.00 | 910.00 | 1,025.00 | 1,025.00 | 4.59% | 17,400 |
| Mar 10, 2026 | 985.00 | 990.00 | 905.00 | 980.00 | 980.00 | -1.51% | 34,700 |
| Mar 9, 2026 | 940.00 | 1,105.00 | 940.00 | 995.00 | 995.00 | -9.95% | 129,500 |
| Mar 6, 2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,105.00 | 1,105.00 | -3.91% | 6,200 |