PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia
· Delayed Price · Currency is IDR 1,105.00
-45.00 (-3.91%)
At close: Mar 6, 2026
IDX:SIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | - | -3.48% | 1,200 |
| Mar 5, 2026 | 1,115.00 | 1,300.00 | 1,050.00 | 1,150.00 | 1,150.00 | 3.14% | 46,500 |
| Mar 4, 2026 | 965.00 | 1,315.00 | 965.00 | 1,115.00 | 1,115.00 | -1.76% | 181,400 |
| Mar 3, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 29,800 |
| Mar 2, 2026 | 1,330.00 | 1,330.00 | 1,135.00 | 1,135.00 | 1,135.00 | -14.66% | 75,400 |
| Feb 27, 2026 | 1,380.00 | 1,380.00 | 1,175.00 | 1,330.00 | 1,330.00 | -3.62% | 267,500 |
| Feb 26, 2026 | 1,355.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | -1.43% | 71,700 |
| Feb 25, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 84,100 |
| Feb 24, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 23,900 |
| Feb 23, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 15,900 |
| Feb 20, 2026 | 1,595.00 | 1,595.00 | 1,440.00 | 1,440.00 | 1,440.00 | -10.00% | 42,100 |
| Feb 19, 2026 | 1,465.00 | 1,600.00 | 1,465.00 | 1,600.00 | 1,600.00 | 0.31% | 10,200 |
| Feb 18, 2026 | 1,630.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 11,500 |
| Feb 13, 2026 | 1,470.00 | 1,600.00 | 1,470.00 | 1,600.00 | 1,600.00 | 8.84% | 18,200 |
| Feb 12, 2026 | 1,600.00 | 1,600.00 | 1,470.00 | 1,470.00 | 1,470.00 | -9.82% | 55,100 |
| Feb 11, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 9.76% | 129,400 |
| Feb 10, 2026 | 1,350.00 | 1,485.00 | 1,350.00 | 1,485.00 | 1,485.00 | 10.00% | 56,000 |
| Feb 9, 2026 | 1,380.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | 7.14% | 50,100 |
| Feb 6, 2026 | 1,245.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | 2.44% | 13,500 |
| Feb 5, 2026 | 1,200.00 | 1,295.00 | 1,200.00 | 1,230.00 | 1,230.00 | -5.38% | 29,600 |
| Feb 4, 2026 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,300.00 | -3.35% | 81,400 |
| Feb 3, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -9.73% | 62,500 |
| Feb 2, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -9.97% | 15,200 |
| Jan 30, 2026 | 1,755.00 | 1,755.00 | 1,655.00 | 1,655.00 | 1,655.00 | 3.44% | 178,600 |
| Jan 13, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5.61% | 33,800 |
| Jan 12, 2026 | 1,455.00 | 1,520.00 | 1,455.00 | 1,515.00 | 1,515.00 | 4.12% | 45,400 |
| Jan 9, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 9.40% | 345,100 |
| Jan 7, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 9.92% | 87,800 |
| Jan 6, 2026 | 1,180.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 2.54% | 55,500 |
| Jan 5, 2026 | 1,125.00 | 1,185.00 | 1,125.00 | 1,180.00 | 1,180.00 | 4.89% | 39,200 |
| Jan 2, 2026 | 1,025.00 | 1,125.00 | 1,025.00 | 1,125.00 | 1,125.00 | - | 90,500 |
| Dec 30, 2025 | 1,245.00 | 1,245.00 | 1,125.00 | 1,125.00 | 1,125.00 | -9.64% | 8,700 |
| Dec 29, 2025 | 1,240.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,245.00 | 7.79% | 76,600 |
| Dec 24, 2025 | 1,055.00 | 1,155.00 | 1,055.00 | 1,155.00 | 1,155.00 | 9.48% | 138,000 |
| Dec 23, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | -9.05% | 27,300 |
| Dec 22, 2025 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -8.66% | 90,700 |
| Dec 19, 2025 | 1,160.00 | 1,270.00 | 1,160.00 | 1,270.00 | 1,270.00 | -1.17% | 59,400 |
| Dec 18, 2025 | 1,390.00 | 1,390.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 87,500 |
| Dec 17, 2025 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 9.36% | 208,300 |
| Dec 16, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 9.81% | 412,900 |
| Dec 15, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 9.74% | 96,600 |
| Dec 12, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9.55% | 21,900 |
| Dec 11, 2025 | 735.00 | 890.00 | 735.00 | 890.00 | 890.00 | 9.88% | 287,400 |
| Dec 10, 2025 | 865.00 | 865.00 | 810.00 | 810.00 | 810.00 | -9.50% | 66,500 |
| Dec 9, 2025 | 815.00 | 895.00 | 815.00 | 895.00 | 895.00 | 9.82% | 87,600 |
| Dec 8, 2025 | 785.00 | 815.00 | 785.00 | 815.00 | 815.00 | 9.40% | 381,500 |
| Dec 5, 2025 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | 2.05% | 54,900 |
| Dec 4, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.39% | 11,500 |
| Dec 3, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 2,100 |
| Dec 2, 2025 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | - | 2,600 |
| Dec 1, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 36,800 |
| Nov 28, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 8,600 |
| Nov 27, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2.86% | 1,100 |
| Nov 26, 2025 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | -4.76% | 1,500 |
| Nov 25, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 20,200 |
| Nov 24, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.68% | 9,300 |
| Nov 21, 2025 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 2.78% | 25,300 |
| Nov 20, 2025 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.37% | 15,100 |
| Nov 19, 2025 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 0.69% | 10,300 |
| Nov 18, 2025 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 2.84% | 23,000 |
| Nov 17, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 500 |
| Nov 13, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 26,200 |
| Nov 12, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 3,500 |
| Nov 11, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 8,400 |
| Nov 10, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.71% | 16,900 |
| Nov 7, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 21,000 |
| Nov 6, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 600 |
| Nov 5, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 100 |
| Nov 4, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.71% | 6,900 |
| Nov 3, 2025 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | - | 5,900 |
| Oct 31, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 12,300 |
| Oct 30, 2025 | 675.00 | 705.00 | 675.00 | 705.00 | 705.00 | -2.76% | 10,700 |
| Oct 29, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 200 |
| Oct 28, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 200 |
| Oct 27, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.68% | 100 |
| Oct 24, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 1,500 |
| Oct 23, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.68% | 31,800 |
| Oct 22, 2025 | 715.00 | 775.00 | 715.00 | 735.00 | 735.00 | 3.52% | 10,900 |
| Oct 21, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.71% | 100 |
| Oct 20, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | 7,500 |
| Oct 17, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | - | 5,100 |
| Oct 16, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -0.71% | 8,500 |
| Oct 15, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 100 |
| Oct 14, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 4,000 |
| Oct 13, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 2,500 |
| Oct 10, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 900 |
| Oct 9, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 100 |
| Oct 8, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | -0.70% | 2,600 |
| Oct 7, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.69% | 100 |
| Oct 2, 2025 | 700.00 | 730.00 | 700.00 | 720.00 | 720.00 | 2.86% | 1,400 |
| Oct 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -2.78% | 13,300 |
| Sep 29, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.70% | 100 |
| Sep 26, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.69% | 300 |
| Sep 25, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.69% | 200 |
| Sep 24, 2025 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | -2.03% | 1,200 |
| Sep 23, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 3.50% | 4,000 |
| Sep 22, 2025 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | 0.70% | 5,600 |
| Sep 19, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.43% | 8,800 |
| Sep 18, 2025 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | - | 500 |
| Sep 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.94% | 7,200 |