Price History - SIPD

Kembali ke Company
Ticker: SIPD
Company: PT Sreeya Sewu Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 965.00 1,315.00 965.00 1,115.00 181,400 0
03-Mar-2026 1,140.00 1,150.00 1,135.00 1,135.00 29,800 0
02-Mar-2026 1,330.00 1,330.00 1,135.00 1,135.00 75,400 0
27-Feb-2026 1,380.00 1,380.00 1,175.00 1,330.00 267,500 0
26-Feb-2026 1,355.00 1,380.00 1,355.00 1,380.00 71,700 0
25-Feb-2026 1,400.00 1,400.00 1,390.00 1,400.00 84,100 0
24-Feb-2026 1,400.00 1,400.00 1,400.00 1,400.00 23,900 0
23-Feb-2026 1,440.00 1,450.00 1,440.00 1,440.00 15,900 0
20-Feb-2026 1,595.00 1,595.00 1,440.00 1,440.00 42,100 0
19-Feb-2026 1,465.00 1,600.00 1,465.00 1,600.00 10,200 0
18-Feb-2026 1,630.00 1,630.00 1,595.00 1,595.00 11,500 0
13-Feb-2026 1,470.00 1,600.00 1,470.00 1,600.00 18,200 0
12-Feb-2026 1,600.00 1,600.00 1,470.00 1,470.00 55,100 0
11-Feb-2026 1,630.00 1,630.00 1,600.00 1,630.00 129,400 0
10-Feb-2026 1,350.00 1,485.00 1,350.00 1,485.00 56,000 0
09-Feb-2026 1,380.00 1,380.00 1,345.00 1,350.00 50,100 0
06-Feb-2026 1,245.00 1,260.00 1,245.00 1,260.00 13,500 0
05-Feb-2026 1,200.00 1,295.00 1,200.00 1,230.00 29,600 0
04-Feb-2026 1,220.00 1,300.00 1,220.00 1,300.00 81,400 0
03-Feb-2026 1,345.00 1,345.00 1,345.00 1,345.00 62,500 0
02-Feb-2026 1,490.00 1,490.00 1,490.00 1,490.00 15,200 0
30-Jan-2026 1,755.00 1,755.00 1,655.00 1,655.00 178,600 0
29-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
28-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
27-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
26-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
23-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
22-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
21-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
20-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
19-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
15-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
14-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 0 0
13-Jan-2026 1,600.00 1,600.00 1,600.00 1,600.00 33,800 0
12-Jan-2026 1,455.00 1,520.00 1,455.00 1,515.00 45,400 0
09-Jan-2026 1,455.00 1,455.00 1,455.00 1,455.00 345,100 0
08-Jan-2026 1,330.00 1,330.00 1,330.00 1,330.00 0 0
07-Jan-2026 1,330.00 1,330.00 1,330.00 1,330.00 87,800 0
06-Jan-2026 1,180.00 1,210.00 1,175.00 1,210.00 72,800 0
05-Jan-2026 1,125.00 1,185.00 1,125.00 1,180.00 39,200 0
02-Jan-2026 1,025.00 1,125.00 1,025.00 1,125.00 90,500 0
30-Dec-2025 1,245.00 1,245.00 1,125.00 1,125.00 8,700 0
29-Dec-2025 1,240.00 1,265.00 1,240.00 1,245.00 76,600 0
24-Dec-2025 1,055.00 1,155.00 1,055.00 1,155.00 138,000 0
23-Dec-2025 1,050.00 1,055.00 1,050.00 1,055.00 27,300 0
22-Dec-2025 1,170.00 1,170.00 1,160.00 1,160.00 90,700 0
19-Dec-2025 1,160.00 1,270.00 1,160.00 1,270.00 59,400 0
18-Dec-2025 1,390.00 1,390.00 1,285.00 1,285.00 87,500 0
17-Dec-2025 1,285.00 1,285.00 1,275.00 1,285.00 208,300 0
16-Dec-2025 1,175.00 1,175.00 1,175.00 1,175.00 412,900 0
15-Dec-2025 1,070.00 1,070.00 1,070.00 1,070.00 96,600 0
12-Dec-2025 975.00 975.00 975.00 975.00 21,900 0
11-Dec-2025 735.00 890.00 735.00 890.00 287,400 0
10-Dec-2025 865.00 865.00 810.00 810.00 66,500 0
09-Dec-2025 815.00 895.00 815.00 895.00 87,600 0
08-Dec-2025 785.00 815.00 785.00 815.00 381,500 0
05-Dec-2025 735.00 745.00 735.00 745.00 54,900 0
04-Dec-2025 730.00 730.00 730.00 730.00 11,500 0
03-Dec-2025 720.00 720.00 720.00 720.00 2,100 0
02-Dec-2025 720.00 720.00 700.00 720.00 2,600 0
01-Dec-2025 720.00 720.00 720.00 720.00 36,800 0
28-Nov-2025 720.00 720.00 720.00 720.00 8,600 0
27-Nov-2025 720.00 720.00 720.00 720.00 1,100 0
26-Nov-2025 735.00 735.00 700.00 700.00 1,500 0
25-Nov-2025 735.00 735.00 735.00 735.00 20,200 0
24-Nov-2025 735.00 735.00 735.00 735.00 9,300 0
21-Nov-2025 720.00 740.00 720.00 740.00 25,300 0
20-Nov-2025 730.00 730.00 720.00 720.00 15,100 0
19-Nov-2025 720.00 730.00 720.00 730.00 10,300 0
18-Nov-2025 705.00 725.00 705.00 725.00 23,000 0
17-Nov-2025 705.00 705.00 705.00 705.00 500 0
14-Nov-2025 705.00 705.00 705.00 705.00 0 0
13-Nov-2025 705.00 705.00 705.00 705.00 26,200 0
12-Nov-2025 700.00 705.00 700.00 705.00 3,500 0
11-Nov-2025 700.00 700.00 700.00 700.00 8,400 0
10-Nov-2025 700.00 700.00 700.00 700.00 16,900 0
07-Nov-2025 705.00 705.00 705.00 705.00 21,000 0
06-Nov-2025 705.00 705.00 705.00 705.00 600 0
05-Nov-2025 710.00 710.00 710.00 710.00 100 0
04-Nov-2025 710.00 710.00 710.00 710.00 6,900 0
03-Nov-2025 710.00 710.00 705.00 705.00 5,900 0
31-Oct-2025 705.00 705.00 705.00 705.00 12,300 0
30-Oct-2025 675.00 705.00 675.00 705.00 10,700 0
29-Oct-2025 725.00 725.00 725.00 725.00 200 0
28-Oct-2025 725.00 725.00 725.00 725.00 200 0
27-Oct-2025 725.00 725.00 725.00 725.00 100 0
24-Oct-2025 730.00 730.00 730.00 730.00 1,500 0
23-Oct-2025 730.00 730.00 730.00 730.00 31,800 0
22-Oct-2025 715.00 775.00 715.00 735.00 10,900 0
21-Oct-2025 710.00 710.00 710.00 710.00 100 0
20-Oct-2025 705.00 705.00 705.00 705.00 7,500 0
17-Oct-2025 705.00 705.00 700.00 700.00 5,100 0
16-Oct-2025 725.00 725.00 700.00 700.00 8,500 0
15-Oct-2025 705.00 705.00 705.00 705.00 100 0
14-Oct-2025 705.00 705.00 705.00 705.00 4,000 0
13-Oct-2025 705.00 705.00 705.00 705.00 2,500 0
10-Oct-2025 705.00 705.00 705.00 705.00 900 0
09-Oct-2025 705.00 705.00 705.00 705.00 100 0
08-Oct-2025 700.00 710.00 700.00 710.00 2,600 0
07-Oct-2025 715.00 715.00 715.00 715.00 100 0