Price History - SIPD

Kembali ke Company
Ticker: SIPD
Company: PT Sreeya Sewu Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 955.00 970.00 940.00 970.00 300 0
25-Aug-2023 925.00 960.00 925.00 955.00 1,500 0
24-Aug-2023 980.00 980.00 915.00 975.00 6,200 0
23-Aug-2023 950.00 995.00 950.00 995.00 5,900 0
22-Aug-2023 1,020.00 1,020.00 1,020.00 1,020.00 200 0
21-Aug-2023 980.00 980.00 940.00 975.00 900 0
18-Aug-2023 985.00 985.00 950.00 985.00 8,400 0
16-Aug-2023 990.00 1,010.00 990.00 1,010.00 2,500 0
15-Aug-2023 940.00 1,035.00 900.00 990.00 191,900 0
14-Aug-2023 990.00 990.00 990.00 990.00 200 0
11-Aug-2023 960.00 980.00 960.00 975.00 3,100 0
10-Aug-2023 955.00 960.00 955.00 960.00 44,700 0
09-Aug-2023 980.00 980.00 955.00 955.00 1,000 0
08-Aug-2023 985.00 985.00 980.00 980.00 4,400 0
07-Aug-2023 980.00 995.00 950.00 985.00 156,300 0
04-Aug-2023 1,010.00 1,035.00 965.00 1,035.00 15,400 0
03-Aug-2023 1,010.00 1,010.00 1,010.00 1,010.00 0 0
02-Aug-2023 1,005.00 1,035.00 1,000.00 1,010.00 3,000 0
01-Aug-2023 1,005.00 1,035.00 1,000.00 1,035.00 2,600 0
31-Jul-2023 1,015.00 1,060.00 1,005.00 1,050.00 39,500 0
28-Jul-2023 1,030.00 1,100.00 995.00 1,100.00 122,600 0
27-Jul-2023 995.00 1,010.00 995.00 1,010.00 12,700 0
26-Jul-2023 1,015.00 1,035.00 990.00 990.00 3,600 0
25-Jul-2023 995.00 1,020.00 990.00 1,020.00 16,600 0
24-Jul-2023 990.00 995.00 990.00 990.00 10,900 0
21-Jul-2023 985.00 995.00 980.00 995.00 34,600 0
20-Jul-2023 1,010.00 1,010.00 990.00 995.00 3,100 0
18-Jul-2023 1,055.00 1,055.00 980.00 980.00 23,400 0
17-Jul-2023 1,070.00 1,125.00 995.00 1,055.00 23,800 0
14-Jul-2023 995.00 1,075.00 985.00 990.00 1,300 0
13-Jul-2023 1,000.00 1,000.00 990.00 990.00 1,000 0
12-Jul-2023 995.00 1,010.00 995.00 1,000.00 800 0
11-Jul-2023 1,000.00 1,000.00 995.00 995.00 1,500 0
10-Jul-2023 1,000.00 1,000.00 1,000.00 1,000.00 100 0
07-Jul-2023 1,010.00 1,025.00 1,010.00 1,010.00 12,400 0
06-Jul-2023 990.00 1,015.00 990.00 1,015.00 700 0
05-Jul-2023 1,000.00 1,020.00 1,000.00 1,005.00 2,900 0
04-Jul-2023 985.00 1,060.00 985.00 1,015.00 3,600 0
03-Jul-2023 965.00 995.00 950.00 980.00 1,400 0
27-Jun-2023 1,050.00 1,050.00 1,000.00 1,000.00 1,600 0
26-Jun-2023 1,075.00 1,075.00 1,070.00 1,070.00 400 0
23-Jun-2023 955.00 1,085.00 955.00 1,075.00 13,200 0
22-Jun-2023 935.00 990.00 935.00 950.00 900 0
21-Jun-2023 970.00 970.00 970.00 970.00 3,700 0
20-Jun-2023 970.00 975.00 970.00 970.00 400 0
19-Jun-2023 970.00 970.00 970.00 970.00 1,300 0
16-Jun-2023 970.00 970.00 965.00 970.00 3,200 0
15-Jun-2023 970.00 975.00 960.00 970.00 1,600 0
14-Jun-2023 945.00 970.00 945.00 970.00 500 0
13-Jun-2023 995.00 995.00 950.00 965.00 15,400 0
12-Jun-2023 1,000.00 1,005.00 990.00 1,000.00 3,100 0
09-Jun-2023 1,010.00 1,010.00 1,000.00 1,000.00 1,500 0
08-Jun-2023 1,030.00 1,030.00 945.00 1,015.00 19,900 0
07-Jun-2023 1,030.00 1,030.00 1,030.00 1,030.00 0 0
06-Jun-2023 1,000.00 1,030.00 970.00 1,030.00 5,400 0
05-Jun-2023 1,020.00 1,020.00 970.00 1,020.00 1,800 0
31-May-2023 1,035.00 1,035.00 975.00 1,025.00 7,000 0
30-May-2023 1,015.00 1,055.00 995.00 1,030.00 1,600 0
29-May-2023 1,050.00 1,050.00 980.00 1,015.00 55,800 0
26-May-2023 990.00 1,150.00 990.00 1,050.00 119,800 0
25-May-2023 940.00 940.00 935.00 935.00 700 0
24-May-2023 940.00 940.00 940.00 940.00 1,100 0
23-May-2023 945.00 945.00 940.00 940.00 14,900 0
22-May-2023 980.00 995.00 930.00 930.00 3,700 0
19-May-2023 950.00 950.00 940.00 950.00 1,000 0
17-May-2023 970.00 1,000.00 930.00 950.00 5,500 0
16-May-2023 970.00 1,000.00 970.00 1,000.00 400 0
15-May-2023 1,005.00 1,015.00 1,000.00 1,000.00 13,100 0
12-May-2023 1,000.00 1,000.00 1,000.00 1,000.00 700 0
11-May-2023 985.00 1,000.00 985.00 1,000.00 800 0
10-May-2023 1,000.00 1,000.00 1,000.00 1,000.00 500 0
09-May-2023 1,000.00 1,000.00 1,000.00 1,000.00 0 0
08-May-2023 980.00 1,000.00 970.00 1,000.00 5,100 0
05-May-2023 995.00 1,000.00 990.00 990.00 600 0
04-May-2023 995.00 1,000.00 995.00 1,000.00 10,900 0
03-May-2023 995.00 995.00 995.00 995.00 900 0
02-May-2023 980.00 995.00 980.00 995.00 5,500 0
28-Apr-2023 1,005.00 1,005.00 990.00 990.00 2,200 0
27-Apr-2023 1,000.00 1,000.00 980.00 990.00 10,600 0
26-Apr-2023 1,060.00 1,060.00 1,000.00 1,000.00 90,400 0
18-Apr-2023 1,100.00 1,100.00 1,075.00 1,075.00 300 0
17-Apr-2023 1,070.00 1,085.00 1,055.00 1,085.00 29,300 0
14-Apr-2023 1,105.00 1,105.00 1,050.00 1,075.00 38,100 0
13-Apr-2023 1,105.00 1,135.00 1,105.00 1,105.00 900 0
12-Apr-2023 1,105.00 1,150.00 1,105.00 1,150.00 1,800 0
11-Apr-2023 1,140.00 1,165.00 1,105.00 1,105.00 84,200 0
10-Apr-2023 1,185.00 1,185.00 1,165.00 1,185.00 400 0
06-Apr-2023 1,185.00 1,185.00 1,105.00 1,150.00 129,700 0
05-Apr-2023 1,190.00 1,190.00 1,185.00 1,185.00 700 0
04-Apr-2023 1,250.00 1,250.00 1,200.00 1,200.00 10,300 0
03-Apr-2023 1,260.00 1,260.00 1,260.00 1,260.00 100 0
31-Mar-2023 1,230.00 1,265.00 1,230.00 1,260.00 1,200 0
30-Mar-2023 1,240.00 1,240.00 1,240.00 1,240.00 0 0
29-Mar-2023 1,165.00 1,240.00 1,155.00 1,240.00 1,600 0
28-Mar-2023 1,280.00 1,280.00 1,240.00 1,240.00 300 0
27-Mar-2023 1,260.00 1,260.00 1,180.00 1,180.00 16,500 0
24-Mar-2023 1,185.00 1,300.00 1,180.00 1,265.00 2,200 0
21-Mar-2023 1,200.00 1,270.00 1,200.00 1,265.00 5,100 0
20-Mar-2023 1,285.00 1,285.00 1,285.00 1,285.00 0 0
17-Mar-2023 1,285.00 1,285.00 1,285.00 1,285.00 0 0