PT Sreeya Sewu Indonesia Tbk Class A(ID:SIPD)
Rp630.00+5.00 (+5.00%)
ID:SIPD
PT Sreeya Sewu Indonesia Tbk Class A historical prices
Rp630.00
At close:+5.00 (+5.00%)
PT Sreeya Sewu Indonesia Tbk Class A (SIPD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 615.00 | 630.00 | 595.00 | 630.00 | 630.00 | +5.00% | 5,300 | 0.08 |
| Nov 09, 2026 | 600.00 | 660.00 | 580.00 | 625.00 | 625.00 | +4.17% | 24,900 | 0.36 |
| Nov 06, 2026 | 545.00 | 635.00 | 545.00 | 600.00 | 600.00 | +2.56% | 40,000 | 0.59 |
| Nov 05, 2026 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | +0.00% | 57,700 | 0.85 |
| Nov 04, 2026 | 590.00 | 635.00 | 580.00 | 585.00 | 585.00 | -5.65% | 25,600 | 0.38 |
| Nov 03, 2026 | 585.00 | 620.00 | 570.00 | 620.00 | 620.00 | +6.90% | 32,200 | 0.48 |
| Nov 02, 2026 | 565.00 | 640.00 | 565.00 | 580.00 | 580.00 | -4.13% | 38,300 | 0.58 |
| Oct 30, 2026 | 575.00 | 610.00 | 575.00 | 605.00 | 605.00 | -1.63% | 11,200 | 0.17 |
| Oct 29, 2026 | 625.00 | 635.00 | 590.00 | 615.00 | 615.00 | -1.60% | 14,700 | 0.22 |
| Oct 28, 2026 | 605.00 | 650.00 | 595.00 | 625.00 | 625.00 | +0.81% | 26,200 | 0.40 |
| Oct 27, 2026 | 615.00 | 655.00 | 575.00 | 620.00 | 620.00 | +0.81% | 118,500 | 1.83 |
| Oct 26, 2026 | 635.00 | 650.00 | 610.00 | 615.00 | 615.00 | -2.38% | 56,600 | 0.88 |
| Oct 23, 2026 | 620.00 | 665.00 | 620.00 | 630.00 | 630.00 | +0.00% | 28,200 | 0.44 |
| Oct 22, 2026 | 685.00 | 700.00 | 600.00 | 630.00 | 630.00 | -2.33% | 319,000 | 5.37 |
| Oct 21, 2026 | 860.00 | 860.00 | 645.00 | 645.00 | 645.00 | -6.52% | 575,000 | 11.41 |
| Oct 20, 2026 | 560.00 | 690.00 | 555.00 | 690.00 | 690.00 | +24.32% | 492,600 | 11.55 |
| Oct 19, 2026 | 555.00 | 590.00 | 555.00 | 555.00 | 555.00 | -6.72% | 159,300 | 3.96 |
| Oct 16, 2026 | 685.00 | 710.00 | 595.00 | 595.00 | 595.00 | -15.00% | 64,199 | 1.61 |
| Oct 15, 2026 | 715.00 | 750.00 | 685.00 | 700.00 | 700.00 | -2.78% | 46,200 | 1.18 |
| Oct 14, 2026 | 720.00 | 720.00 | 695.00 | 720.00 | 720.00 | +0.00% | 107,300 | 2.85 |
| Oct 13, 2026 | 730.00 | 740.00 | 700.00 | 720.00 | 720.00 | -0.69% | 120,100 | 3.34 |
| Oct 12, 2026 | 760.00 | 825.00 | 705.00 | 725.00 | 725.00 | -10.49% | 238,600 | 7.32 |
| Oct 09, 2026 | 810.00 | 815.00 | 795.00 | 810.00 | 810.00 | -0.61% | 3,100 | 0.09 |
| Oct 08, 2026 | 795.00 | 815.00 | 775.00 | 815.00 | 815.00 | +2.52% | 17,200 | 0.52 |
| Oct 07, 2026 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 11,000 | 0.32 |
| Oct 06, 2026 | 770.00 | 845.00 | 750.00 | 800.00 | 800.00 | +3.90% | 35,200 | 1.04 |
| Oct 05, 2026 | 770.00 | 795.00 | 755.00 | 770.00 | 770.00 | -2.53% | 20,300 | 0.60 |
| Oct 02, 2026 | 735.00 | 880.00 | 680.00 | 790.00 | 790.00 | +7.48% | 68,200 | 2.09 |
| Oct 01, 2026 | 815.00 | 815.00 | 725.00 | 735.00 | 735.00 | -8.70% | 23,700 | 0.73 |
| Sep 30, 2026 | 750.00 | 820.00 | 750.00 | 805.00 | 805.00 | +3.21% | 19,600 | 0.61 |
| Sep 29, 2026 | 760.00 | 810.00 | 750.00 | 780.00 | 780.00 | -2.50% | 2,400 | 0.07 |
| Sep 28, 2026 | 805.00 | 820.00 | 760.00 | 800.00 | 800.00 | -5.33% | 21,700 | 0.67 |
| Sep 25, 2026 | 810.00 | 845.00 | 810.00 | 845.00 | 845.00 | +0.00% | 2,100 | 0.07 |
| Sep 24, 2026 | 845.00 | 845.00 | 810.00 | 845.00 | 845.00 | +0.00% | 4,400 | 0.14 |
| Sep 23, 2026 | 860.00 | 870.00 | 805.00 | 845.00 | 845.00 | -1.74% | 45,900 | 1.45 |
| Sep 22, 2026 | 895.00 | 895.00 | 845.00 | 860.00 | 860.00 | -3.91% | 30,600 | 0.97 |
| Sep 21, 2026 | 850.00 | 900.00 | 850.00 | 895.00 | 895.00 | +2.87% | 25,900 | 0.83 |
| Sep 18, 2026 | 905.00 | 905.00 | 860.00 | 870.00 | 870.00 | -3.87% | 43,200 | 1.41 |
| Sep 17, 2026 | 905.00 | 915.00 | 855.00 | 905.00 | 905.00 | +0.56% | 11,200 | 0.36 |
| Sep 16, 2026 | 905.00 | 905.00 | 850.00 | 900.00 | 900.00 | -2.70% | 18,300 | 0.60 |
| Sep 15, 2026 | 905.00 | 935.00 | 890.00 | 925.00 | 925.00 | +0.54% | 11,200 | 0.37 |
| Sep 14, 2026 | 910.00 | 925.00 | 855.00 | 920.00 | 920.00 | +0.55% | 35,700 | 1.19 |
| Sep 11, 2026 | 935.00 | 945.00 | 890.00 | 915.00 | 915.00 | -2.14% | 94,700 | 3.32 |
| Sep 10, 2026 | 920.00 | 970.00 | 890.00 | 935.00 | 935.00 | +0.54% | 87,800 | 3.14 |
| Sep 09, 2026 | 940.00 | 970.00 | 900.00 | 930.00 | 930.00 | -1.59% | 25,400 | 0.91 |
| Sep 08, 2026 | 900.00 | 970.00 | 840.00 | 945.00 | 945.00 | +1.61% | 29,100 | 1.05 |
| Sep 07, 2026 | 910.00 | 930.00 | 910.00 | 930.00 | 930.00 | +3.33% | 5,600 | 0.20 |
| Sep 04, 2026 | 940.00 | 945.00 | 900.00 | 900.00 | 900.00 | -4.26% | 29,900 | 1.06 |
| Sep 03, 2026 | 960.00 | 985.00 | 925.00 | 940.00 | 940.00 | +0.00% | 24,700 | 0.89 |
| Sep 02, 2026 | 920.00 | 960.00 | 900.00 | 940.00 | 940.00 | -0.53% | 27,600 | 1.01 |
