PT Sreeya Sewu Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 1,705.00 | 1,715.00 | 1,705.00 | 1,715.00 | 1,715.00 | 3,600 |
| 2022-02-07 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 100 |
| 2022-02-04 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2022-02-03 | 1,715.00 | 1,750.00 | 1,700.00 | 1,715.00 | 1,715.00 | 12,800 |
| 2022-02-02 | 1,695.00 | 1,770.00 | 1,685.00 | 1,715.00 | 1,715.00 | 122,800 |
| 2022-01-31 | 1,715.00 | 1,780.00 | 1,700.00 | 1,775.00 | 1,775.00 | 21,900 |
| 2022-01-28 | 1,790.00 | 1,820.00 | 1,755.00 | 1,820.00 | 1,820.00 | 14,300 |
| 2022-01-27 | 1,820.00 | 1,820.00 | 1,700.00 | 1,800.00 | 1,800.00 | 32,300 |
| 2022-01-26 | 1,760.00 | 1,820.00 | 1,755.00 | 1,820.00 | 1,820.00 | 14,100 |
| 2022-01-25 | 1,820.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | 8,900 |
| 2022-01-24 | 1,820.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | 900 |
| 2022-01-21 | 1,890.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | 20,900 |
| 2022-01-20 | 1,850.00 | 1,910.00 | 1,840.00 | 1,840.00 | 1,840.00 | 9,800 |
| 2022-01-19 | 1,880.00 | 1,880.00 | 1,815.00 | 1,860.00 | 1,860.00 | 2,500 |
| 2022-01-18 | 1,830.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,880.00 | 200 |
| 2022-01-17 | 1,890.00 | 1,890.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,500 |
| 2022-01-14 | 1,800.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | 80,900 |
| 2022-01-13 | 1,880.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,900.00 | 4,000 |
| 2022-01-12 | 1,885.00 | 1,950.00 | 1,780.00 | 1,890.00 | 1,890.00 | 12,600 |
| 2022-01-11 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-01-10 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 200 |
| 2022-01-07 | 1,895.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 33,700 |
| 2022-01-06 | 1,810.00 | 1,900.00 | 1,810.00 | 1,895.00 | 1,895.00 | 8,300 |
| 2022-01-05 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 400 |
| 2022-01-04 | 1,860.00 | 1,860.00 | 1,760.00 | 1,860.00 | 1,860.00 | 800 |
| 2022-01-03 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 20,000 |
| 2021-12-30 | 1,835.00 | 2,000.00 | 1,815.00 | 2,000.00 | 2,000.00 | 1,017,200 |
| 2021-12-29 | 1,950.00 | 2,000.00 | 1,815.00 | 1,950.00 | 1,950.00 | 613,600 |
| 2021-12-28 | 1,655.00 | 1,950.00 | 1,630.00 | 1,950.00 | 1,950.00 | 1,207,600 |
| 2021-12-27 | 1,580.00 | 1,765.00 | 1,580.00 | 1,700.00 | 1,700.00 | 16,600 |
| 2021-12-24 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,630.00 | 11,300 |
| 2021-12-23 | 1,655.00 | 1,675.00 | 1,590.00 | 1,600.00 | 1,600.00 | 174,500 |
| 2021-12-22 | 1,670.00 | 1,735.00 | 1,670.00 | 1,675.00 | 1,675.00 | 16,600 |
| 2021-12-21 | 1,770.00 | 1,835.00 | 1,600.00 | 1,770.00 | 1,770.00 | 166,300 |
| 2021-12-20 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 17,600 |
| 2021-12-17 | 1,745.00 | 1,790.00 | 1,655.00 | 1,700.00 | 1,700.00 | 6,200 |
| 2021-12-16 | 1,815.00 | 1,815.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21,600 |
| 2021-12-15 | 1,835.00 | 1,835.00 | 1,710.00 | 1,825.00 | 1,825.00 | 11,500 |
| 2021-12-14 | 1,660.00 | 1,835.00 | 1,660.00 | 1,835.00 | 1,835.00 | 121,800 |
| 2021-12-13 | 1,785.00 | 1,785.00 | 1,665.00 | 1,680.00 | 1,680.00 | 23,600 |
| 2021-12-10 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,400 |
| 2021-12-09 | 1,715.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,775.00 | 29,800 |
| 2021-12-08 | 1,715.00 | 1,730.00 | 1,595.00 | 1,720.00 | 1,720.00 | 158,000 |
| 2021-12-07 | 1,615.00 | 1,770.00 | 1,605.00 | 1,715.00 | 1,715.00 | 26,800 |
| 2021-12-06 | 1,555.00 | 1,625.00 | 1,555.00 | 1,565.00 | 1,565.00 | 2,200 |
| 2021-12-03 | 1,605.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | 8,600 |
| 2021-12-02 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,625.00 | 4,100 |
| 2021-12-01 | 1,590.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,625.00 | 5,500 |
| 2021-11-30 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 11,900 |
| 2021-11-29 | 1,605.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 4,400 |
| 2021-11-26 | 1,610.00 | 1,680.00 | 1,600.00 | 1,605.00 | 1,605.00 | 29,000 |
| 2021-11-25 | 1,725.00 | 1,770.00 | 1,610.00 | 1,610.00 | 1,610.00 | 49,100 |
| 2021-11-24 | 1,780.00 | 1,780.00 | 1,710.00 | 1,725.00 | 1,725.00 | 60,400 |
| 2021-11-23 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 100 |
| 2021-11-22 | 1,850.00 | 1,850.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,600 |
| 2021-11-19 | 1,820.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,400 |
| 2021-11-18 | 1,805.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,830.00 | 2,200 |
| 2021-11-17 | 1,835.00 | 1,835.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,800 |
| 2021-11-16 | 1,755.00 | 1,850.00 | 1,730.00 | 1,835.00 | 1,835.00 | 1,000 |
| 2021-11-15 | 1,840.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.