Price History - SIPD

Kembali ke Company
Ticker: SIPD
Company: PT Sreeya Sewu Indonesia Tbk
Date Open High Low Close Volume Value
02-Nov-2023 1,040.00 1,040.00 1,040.00 1,040.00 0 0
01-Nov-2023 1,050.00 1,050.00 1,040.00 1,040.00 21,100 0
31-Oct-2023 905.00 1,080.00 900.00 1,060.00 39,800 0
30-Oct-2023 930.00 930.00 915.00 930.00 800 0
27-Oct-2023 920.00 985.00 870.00 930.00 11,600 0
26-Oct-2023 1,010.00 1,010.00 895.00 920.00 141,400 0
25-Oct-2023 1,155.00 1,155.00 1,000.00 1,015.00 130,400 0
24-Oct-2023 1,000.00 1,200.00 1,000.00 1,185.00 372,200 0
23-Oct-2023 1,020.00 1,020.00 1,000.00 1,000.00 3,500 0
20-Oct-2023 1,075.00 1,075.00 1,075.00 1,075.00 100 0
19-Oct-2023 1,095.00 1,095.00 1,095.00 1,095.00 0 0
18-Oct-2023 1,095.00 1,095.00 1,095.00 1,095.00 2,000 0
17-Oct-2023 970.00 1,100.00 960.00 1,095.00 44,600 0
16-Oct-2023 1,035.00 1,035.00 970.00 970.00 400 0
13-Oct-2023 1,040.00 1,040.00 1,040.00 1,040.00 600 0
12-Oct-2023 1,015.00 1,050.00 1,015.00 1,020.00 1,400 0
11-Oct-2023 1,015.00 1,100.00 965.00 1,100.00 161,900 0
10-Oct-2023 1,020.00 1,060.00 1,015.00 1,025.00 97,900 0
09-Oct-2023 840.00 1,015.00 840.00 1,015.00 112,600 0
06-Oct-2023 835.00 895.00 805.00 840.00 29,800 0
05-Oct-2023 870.00 870.00 830.00 850.00 3,100 0
04-Oct-2023 900.00 900.00 870.00 890.00 2,800 0
03-Oct-2023 890.00 890.00 890.00 890.00 0 0
02-Oct-2023 890.00 890.00 890.00 890.00 20,900 0
29-Sep-2023 900.00 900.00 900.00 900.00 2,300 0
27-Sep-2023 900.00 900.00 900.00 900.00 400 0
26-Sep-2023 895.00 895.00 895.00 895.00 2,600 0
25-Sep-2023 890.00 900.00 885.00 900.00 400 0
22-Sep-2023 870.00 895.00 870.00 885.00 1,300 0
21-Sep-2023 875.00 920.00 875.00 920.00 600 0
20-Sep-2023 875.00 875.00 875.00 875.00 200 0
19-Sep-2023 880.00 880.00 880.00 880.00 0 0
18-Sep-2023 880.00 880.00 880.00 880.00 0 0
15-Sep-2023 880.00 930.00 870.00 880.00 8,500 0
14-Sep-2023 930.00 930.00 870.00 870.00 38,800 0
13-Sep-2023 925.00 935.00 915.00 930.00 2,500 0
12-Sep-2023 915.00 925.00 915.00 925.00 1,800 0
11-Sep-2023 935.00 935.00 935.00 935.00 1,000 0
08-Sep-2023 940.00 940.00 930.00 940.00 8,600 0
07-Sep-2023 925.00 950.00 925.00 935.00 1,400 0
06-Sep-2023 920.00 960.00 920.00 950.00 4,100 0
05-Sep-2023 980.00 980.00 980.00 980.00 0 0
04-Sep-2023 925.00 980.00 915.00 980.00 3,200 0
01-Sep-2023 930.00 930.00 925.00 925.00 1,100 0
31-Aug-2023 945.00 945.00 935.00 935.00 2,500 0
30-Aug-2023 945.00 945.00 945.00 945.00 1,700 0
29-Aug-2023 940.00 960.00 940.00 945.00 700 0
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