PT Sreeya Sewu Indonesia Tbk (IDX:SIPD)
Indonesia
· Delayed Price · Currency is IDR 960.00
+20.00 (2.13%)
Apr 28, 2026, 4:00 PM WIB
IDX:SIPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 960.00 | 980.00 | 870.00 | 960.00 | 960.00 | 2.13% | 84,900 |
| Apr 27, 2026 | 1,000.00 | 1,000.00 | 905.00 | 940.00 | 940.00 | -6.00% | 84,200 |
| Apr 24, 2026 | 970.00 | 1,035.00 | 965.00 | 1,000.00 | 1,000.00 | - | 71,200 |
| Apr 23, 2026 | 1,030.00 | 1,120.00 | 960.00 | 1,000.00 | 1,000.00 | -2.91% | 189,600 |
| Apr 22, 2026 | 1,150.00 | 1,290.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 1,782,600 |
| Apr 21, 2026 | 1,000.00 | 1,050.00 | 980.00 | 1,035.00 | 1,035.00 | 3.50% | 19,600 |
| Apr 20, 2026 | 980.00 | 1,050.00 | 960.00 | 1,000.00 | 1,000.00 | 2.04% | 37,800 |
| Apr 17, 2026 | 1,000.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | -5.77% | 45,600 |
| Apr 16, 2026 | 1,035.00 | 1,065.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.48% | 27,500 |
| Apr 15, 2026 | 980.00 | 1,120.00 | 980.00 | 1,035.00 | 1,035.00 | 5.61% | 28,100 |
| Apr 14, 2026 | 960.00 | 1,005.00 | 960.00 | 980.00 | 980.00 | 2.08% | 60,400 |
| Apr 13, 2026 | 985.00 | 995.00 | 925.00 | 960.00 | 960.00 | -4.00% | 131,300 |
| Apr 10, 2026 | 980.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 1.01% | 10,400 |
| Apr 9, 2026 | 1,015.00 | 1,050.00 | 970.00 | 990.00 | 990.00 | -2.46% | 175,400 |
| Apr 8, 2026 | 990.00 | 1,060.00 | 975.00 | 1,015.00 | 1,015.00 | 2.53% | 30,300 |
| Apr 7, 2026 | 1,040.00 | 1,165.00 | 990.00 | 990.00 | 990.00 | 2.59% | 30,000 |
| Apr 6, 2026 | 1,055.00 | 1,105.00 | 965.00 | 965.00 | 965.00 | -8.53% | 16,900 |
| Apr 2, 2026 | 1,010.00 | 1,095.00 | 960.00 | 1,055.00 | 1,055.00 | 1.44% | 14,300 |
| Apr 1, 2026 | 1,030.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | -3.26% | 23,700 |
| Mar 31, 2026 | 1,030.00 | 1,090.00 | 970.00 | 1,075.00 | 1,075.00 | 4.37% | 22,400 |
| Mar 30, 2026 | 1,010.00 | 1,180.00 | 960.00 | 1,030.00 | 1,030.00 | 1.48% | 43,800 |
| Mar 27, 2026 | 1,030.00 | 1,070.00 | 945.00 | 1,015.00 | 1,015.00 | -1.46% | 8,900 |
| Mar 26, 2026 | 1,015.00 | 1,085.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1.48% | 28,400 |
| Mar 25, 2026 | 880.00 | 1,020.00 | 880.00 | 1,015.00 | 1,015.00 | 13.41% | 8,800 |
| Mar 17, 2026 | 950.00 | 1,000.00 | 885.00 | 895.00 | 895.00 | 1.13% | 49,900 |
| Mar 16, 2026 | 900.00 | 900.00 | 820.00 | 885.00 | 885.00 | -1.67% | 31,200 |
| Mar 13, 2026 | 925.00 | 950.00 | 900.00 | 900.00 | 900.00 | -2.70% | 10,400 |
| Mar 12, 2026 | 955.00 | 1,025.00 | 925.00 | 925.00 | 925.00 | -9.76% | 15,600 |
| Mar 11, 2026 | 980.00 | 1,035.00 | 910.00 | 1,025.00 | 1,025.00 | 4.59% | 17,400 |
| Mar 10, 2026 | 985.00 | 990.00 | 905.00 | 980.00 | 980.00 | -1.51% | 34,700 |
| Mar 9, 2026 | 940.00 | 1,105.00 | 940.00 | 995.00 | 995.00 | -9.95% | 129,500 |
| Mar 6, 2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,105.00 | 1,105.00 | -3.91% | 6,200 |
| 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 |