PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia
· Delayed Price · Currency is IDR 745.00
+15.00 (2.05%)
At close: Dec 5, 2025
IDX:SIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | -6.21% | 32,900 |
| Sep 12, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 3,300 |
| Sep 11, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 1,500 |
| Sep 10, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 700 |
| Sep 9, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.68% | 300 |
| Sep 8, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.68% | 200 |
| Sep 4, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.68% | 300 |
| Sep 2, 2025 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 3.50% | 1,200 |
| Sep 1, 2025 | 685.00 | 715.00 | 685.00 | 715.00 | 715.00 | -0.69% | 1,300 |
| Aug 28, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 2,600 |
| Aug 27, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.69% | 3,400 |
| Aug 26, 2025 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | -0.68% | 1,300 |
| Aug 25, 2025 | 665.00 | 730.00 | 665.00 | 730.00 | 730.00 | - | 1,600 |
| Aug 22, 2025 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 2.10% | 1,600 |
| Aug 20, 2025 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 2.14% | 400 |
| Aug 19, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | -5.41% | 16,100 |
| Aug 14, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | -1.33% | 1,200 |
| Aug 13, 2025 | 705.00 | 765.00 | 705.00 | 750.00 | 750.00 | 7.14% | 400 |
| Aug 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,000 |
| Aug 11, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 5,500 |
| Aug 8, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.76% | 24,300 |
| Aug 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -2.00% | 900 |
| Aug 6, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.66% | 600 |
| Aug 5, 2025 | 750.00 | 770.00 | 750.00 | 755.00 | 755.00 | 1.34% | 400 |
| Aug 4, 2025 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 2.05% | 6,800 |
| Aug 1, 2025 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | -2.01% | 1,200 |
| Jul 31, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 12,100 |
| Jul 30, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 12,000 |
| Jul 29, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.68% | 16,200 |
| Jul 28, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -3.27% | 600 |
| Jul 25, 2025 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 4.79% | 2,500 |
| Jul 24, 2025 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 2.10% | 800 |
| Jul 23, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 1,600 |
| Jul 22, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 2,400 |
| Jul 17, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 1,000 |
| Jul 11, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.69% | 2,000 |
| Jul 10, 2025 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2.13% | 2,900 |
| Jul 8, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 2,800 |
| Jul 7, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,700 |
| Jul 4, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,600 |
| Jul 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 7,700 |
| Jun 26, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.41% | 3,000 |
| Jun 24, 2025 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | -1.39% | 700 |
| Jun 20, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.70% | 100 |
| Jun 19, 2025 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.70% | 2,300 |
| Jun 17, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -4.05% | 1,200 |
| Jun 16, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 3.50% | 1,100 |