PT Sreeya Sewu Indonesia Tbk Class A SIPD

IDX · Indonesia · Process Industries

IDR 735.00-70.00 (-8.70%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 735.00	-8.70%	IDR 815.00	IDR 815.00	IDR 725.00	23.70K
2026-09-30	IDR 805.00	+3.21%	IDR 750.00	IDR 820.00	IDR 750.00	19.60K
2026-09-29	IDR 780.00	-2.50%	IDR 760.00	IDR 810.00	IDR 750.00	2.40K
2026-09-28	IDR 800.00	-5.33%	IDR 805.00	IDR 820.00	IDR 760.00	21.70K
2026-09-25	IDR 845.00	0.00%	IDR 810.00	IDR 845.00	IDR 810.00	2.10K
2026-09-24	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 810.00	4.40K
2026-09-23	IDR 845.00	-1.74%	IDR 860.00	IDR 870.00	IDR 805.00	45.90K
2026-09-22	IDR 860.00	-3.91%	IDR 895.00	IDR 895.00	IDR 845.00	30.60K
2026-09-21	IDR 895.00	+2.87%	IDR 850.00	IDR 900.00	IDR 850.00	25.90K
2026-09-18	IDR 870.00	-3.87%	IDR 905.00	IDR 905.00	IDR 860.00	43.20K
2026-09-17	IDR 905.00	+0.56%	IDR 905.00	IDR 915.00	IDR 855.00	11.20K
2026-09-16	IDR 900.00	-2.70%	IDR 905.00	IDR 905.00	IDR 850.00	18.30K
2026-09-15	IDR 925.00	+0.54%	IDR 905.00	IDR 935.00	IDR 890.00	11.20K
2026-09-14	IDR 920.00	+0.55%	IDR 910.00	IDR 925.00	IDR 855.00	35.70K
2026-09-11	IDR 915.00	-2.14%	IDR 935.00	IDR 945.00	IDR 890.00	94.70K
2026-09-10	IDR 935.00	+0.54%	IDR 920.00	IDR 970.00	IDR 890.00	87.80K
2026-09-09	IDR 930.00	-1.59%	IDR 940.00	IDR 970.00	IDR 900.00	25.40K
2026-09-08	IDR 945.00	+1.61%	IDR 900.00	IDR 970.00	IDR 840.00	29.10K
2026-09-07	IDR 930.00	+3.33%	IDR 910.00	IDR 930.00	IDR 910.00	5.60K
2026-09-04	IDR 900.00	-4.26%	IDR 940.00	IDR 945.00	IDR 900.00	29.90K
2026-09-03	IDR 940.00	0.00%	IDR 960.00	IDR 985.00	IDR 925.00	24.70K
2026-09-02	IDR 940.00	-0.53%	IDR 920.00	IDR 960.00	IDR 900.00	27.60K
2026-09-01	IDR 945.00	-0.53%	IDR 960.00	IDR 960.00	IDR 910.00	19.20K
2026-08-31	IDR 950.00	+3.26%	IDR 920.00	IDR 995.00	IDR 920.00	12.40K
2026-08-28	IDR 920.00	+0.55%	IDR 990.00	IDR 990.00	IDR 915.00	112.40K
2026-08-27	IDR 915.00	+18.06%	IDR 795.00	IDR 965.00	IDR 745.00	408.60K
2026-08-26	IDR 775.00	0.00%	IDR 775.00	IDR 775.00	IDR 750.00	17.90K
2026-08-25	IDR 775.00	0.00%	IDR 775.00	IDR 775.00	IDR 775.00	0
2026-08-24	IDR 775.00	+3.33%	IDR 780.00	IDR 780.00	IDR 740.00	28.70K
2026-08-21	IDR 750.00	-3.85%	IDR 775.00	IDR 800.00	IDR 750.00	9.60K
2026-08-20	IDR 780.00	+3.31%	IDR 765.00	IDR 790.00	IDR 745.00	40.60K
2026-08-19	IDR 755.00	-1.31%	IDR 765.00	IDR 795.00	IDR 725.00	15.40K
2026-08-18	IDR 765.00	+7.75%	IDR 710.00	IDR 805.00	IDR 705.00	145.50K
2026-08-14	IDR 710.00	+2.16%	IDR 705.00	IDR 715.00	IDR 680.00	53.70K
2026-08-13	IDR 695.00	0.00%	IDR 700.00	IDR 720.00	IDR 675.00	81.30K
2026-08-12	IDR 695.00	+1.46%	IDR 685.00	IDR 695.00	IDR 685.00	29.30K
2026-08-11	IDR 685.00	-0.72%	IDR 690.00	IDR 690.00	IDR 685.00	8.50K
2026-08-10	IDR 690.00	+0.73%	IDR 680.00	IDR 690.00	IDR 680.00	26.00K
2026-08-07	IDR 685.00	+2.24%	IDR 685.00	IDR 685.00	IDR 660.00	2.80K
2026-08-06	IDR 670.00	-2.90%	IDR 690.00	IDR 690.00	IDR 665.00	7.00K
2026-08-05	IDR 690.00	+2.22%	IDR 675.00	IDR 700.00	IDR 675.00	23.20K
2026-08-04	IDR 675.00	0.00%	IDR 675.00	IDR 675.00	IDR 660.00	20.10K
2026-08-03	IDR 675.00	+0.75%	IDR 670.00	IDR 690.00	IDR 660.00	11.10K
2026-07-31	IDR 670.00	-1.47%	IDR 675.00	IDR 675.00	IDR 670.00	3.20K
2026-07-30	IDR 680.00	-1.45%	IDR 685.00	IDR 685.00	IDR 680.00	21.00K
2026-07-29	IDR 690.00	+0.73%	IDR 685.00	IDR 695.00	IDR 680.00	12.90K
2026-07-28	IDR 685.00	-0.72%	IDR 685.00	IDR 685.00	IDR 685.00	44.70K
2026-07-27	IDR 690.00	-1.43%	IDR 700.00	IDR 700.00	IDR 675.00	11.10K
2026-07-24	IDR 700.00	+0.72%	IDR 685.00	IDR 700.00	IDR 670.00	3.80K
2026-07-23	IDR 695.00	+1.46%	IDR 685.00	IDR 695.00	IDR 675.00	6.50K
2026-07-22	IDR 685.00	-0.72%	IDR 675.00	IDR 690.00	IDR 675.00	3.40K
2026-07-21	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 660.00	44.50K
2026-07-20	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 660.00	4.70K
2026-07-17	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 660.00	8.50K
2026-07-16	IDR 685.00	-0.72%	IDR 685.00	IDR 685.00	IDR 665.00	16.30K
2026-07-15	IDR 690.00	+1.47%	IDR 680.00	IDR 695.00	IDR 640.00	25.00K
2026-07-14	IDR 680.00	-0.73%	IDR 680.00	IDR 685.00	IDR 675.00	5.80K
2026-07-13	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 660.00	46.90K
2026-07-10	IDR 685.00	-2.84%	IDR 670.00	IDR 700.00	IDR 640.00	65.80K
2026-07-09	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 670.00	16.20K
2026-07-08	IDR 705.00	+0.71%	IDR 715.00	IDR 715.00	IDR 670.00	13.80K
2026-07-07	IDR 700.00	-0.71%	IDR 705.00	IDR 705.00	IDR 630.00	3.00K
2026-07-06	IDR 705.00	-1.40%	IDR 715.00	IDR 715.00	IDR 685.00	13.90K
2026-07-03	IDR 715.00	+2.14%	IDR 660.00	IDR 715.00	IDR 660.00	6.90K
2026-07-02	IDR 700.00	+3.70%	IDR 660.00	IDR 710.00	IDR 650.00	11.20K
2026-07-01	IDR 675.00	-3.57%	IDR 695.00	IDR 700.00	IDR 675.00	12.10K
2026-06-30	IDR 700.00	-2.10%	IDR 715.00	IDR 715.00	IDR 650.00	7.40K
2026-06-29	IDR 715.00	+5.15%	IDR 720.00	IDR 720.00	IDR 700.00	2.60K
2026-06-26	IDR 680.00	-1.45%	IDR 690.00	IDR 735.00	IDR 600.00	7.10K
2026-06-25	IDR 690.00	+2.99%	IDR 670.00	IDR 700.00	IDR 670.00	19.00K
2026-06-24	IDR 670.00	-1.47%	IDR 680.00	IDR 690.00	IDR 630.00	20.50K
2026-06-23	IDR 680.00	-2.16%	IDR 680.00	IDR 705.00	IDR 680.00	3.90K
2026-06-22	IDR 695.00	-2.11%	IDR 705.00	IDR 715.00	IDR 665.00	10.80K
2026-06-19	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 680.00	12.50K
2026-06-18	IDR 710.00	0.00%	IDR 665.00	IDR 710.00	IDR 665.00	1.50K
2026-06-17	IDR 710.00	-1.39%	IDR 720.00	IDR 720.00	IDR 700.00	8.80K
2026-06-15	IDR 720.00	-0.69%	IDR 725.00	IDR 730.00	IDR 700.00	51.40K
2026-06-12	IDR 725.00	+2.11%	IDR 710.00	IDR 730.00	IDR 670.00	27.90K
2026-06-11	IDR 710.00	-2.07%	IDR 690.00	IDR 720.00	IDR 690.00	6.20K
2026-06-10	IDR 725.00	0.00%	IDR 700.00	IDR 725.00	IDR 685.00	51.10K
2026-06-09	IDR 725.00	+2.11%	IDR 750.00	IDR 750.00	IDR 725.00	11.80K
2026-06-08	IDR 710.00	-2.07%	IDR 720.00	IDR 720.00	IDR 625.00	4.90K
2026-06-05	IDR 725.00	-3.97%	IDR 750.00	IDR 750.00	IDR 670.00	2.00K
2026-06-04	IDR 755.00	-3.21%	IDR 765.00	IDR 765.00	IDR 695.00	49.00K
2026-06-03	IDR 780.00	-4.29%	IDR 805.00	IDR 805.00	IDR 730.00	34.90K
2026-06-02	IDR 815.00	-4.12%	IDR 795.00	IDR 815.00	IDR 760.00	44.60K
2026-05-29	IDR 850.00	-1.16%	IDR 860.00	IDR 860.00	IDR 850.00	1.80K
2026-05-28	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-05-27	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-05-26	IDR 860.00	+7.50%	IDR 800.00	IDR 900.00	IDR 745.00	44.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 735.00	-8.70%	IDR 815.00	IDR 815.00	IDR 725.00	23.70K
2026-09-30	IDR 805.00	+3.21%	IDR 750.00	IDR 820.00	IDR 750.00	19.60K
2026-09-29	IDR 780.00	-2.50%	IDR 760.00	IDR 810.00	IDR 750.00	2.40K
2026-09-28	IDR 800.00	-5.33%	IDR 805.00	IDR 820.00	IDR 760.00	21.70K
2026-09-25	IDR 845.00	0.00%	IDR 810.00	IDR 845.00	IDR 810.00	2.10K
2026-09-24	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 810.00	4.40K
2026-09-23	IDR 845.00	-1.74%	IDR 860.00	IDR 870.00	IDR 805.00	45.90K
2026-09-22	IDR 860.00	-3.91%	IDR 895.00	IDR 895.00	IDR 845.00	30.60K
2026-09-21	IDR 895.00	+2.87%	IDR 850.00	IDR 900.00	IDR 850.00	25.90K
2026-09-18	IDR 870.00	-3.87%	IDR 905.00	IDR 905.00	IDR 860.00	43.20K
2026-09-17	IDR 905.00	+0.56%	IDR 905.00	IDR 915.00	IDR 855.00	11.20K
2026-09-16	IDR 900.00	-2.70%	IDR 905.00	IDR 905.00	IDR 850.00	18.30K
2026-09-15	IDR 925.00	+0.54%	IDR 905.00	IDR 935.00	IDR 890.00	11.20K
2026-09-14	IDR 920.00	+0.55%	IDR 910.00	IDR 925.00	IDR 855.00	35.70K
2026-09-11	IDR 915.00	-2.14%	IDR 935.00	IDR 945.00	IDR 890.00	94.70K
2026-09-10	IDR 935.00	+0.54%	IDR 920.00	IDR 970.00	IDR 890.00	87.80K
2026-09-09	IDR 930.00	-1.59%	IDR 940.00	IDR 970.00	IDR 900.00	25.40K
2026-09-08	IDR 945.00	+1.61%	IDR 900.00	IDR 970.00	IDR 840.00	29.10K
2026-09-07	IDR 930.00	+3.33%	IDR 910.00	IDR 930.00	IDR 910.00	5.60K
2026-09-04	IDR 900.00	-4.26%	IDR 940.00	IDR 945.00	IDR 900.00	29.90K
2026-09-03	IDR 940.00	0.00%	IDR 960.00	IDR 985.00	IDR 925.00	24.70K
2026-09-02	IDR 940.00	-0.53%	IDR 920.00	IDR 960.00	IDR 900.00	27.60K
2026-09-01	IDR 945.00	-0.53%	IDR 960.00	IDR 960.00	IDR 910.00	19.20K
2026-08-31	IDR 950.00	+3.26%	IDR 920.00	IDR 995.00	IDR 920.00	12.40K
2026-08-28	IDR 920.00	+0.55%	IDR 990.00	IDR 990.00	IDR 915.00	112.40K
2026-08-27	IDR 915.00	+18.06%	IDR 795.00	IDR 965.00	IDR 745.00	408.60K
2026-08-26	IDR 775.00	0.00%	IDR 775.00	IDR 775.00	IDR 750.00	17.90K
2026-08-25	IDR 775.00	0.00%	IDR 775.00	IDR 775.00	IDR 775.00	0
2026-08-24	IDR 775.00	+3.33%	IDR 780.00	IDR 780.00	IDR 740.00	28.70K
2026-08-21	IDR 750.00	-3.85%	IDR 775.00	IDR 800.00	IDR 750.00	9.60K
2026-08-20	IDR 780.00	+3.31%	IDR 765.00	IDR 790.00	IDR 745.00	40.60K
2026-08-19	IDR 755.00	-1.31%	IDR 765.00	IDR 795.00	IDR 725.00	15.40K
2026-08-18	IDR 765.00	+7.75%	IDR 710.00	IDR 805.00	IDR 705.00	145.50K
2026-08-14	IDR 710.00	+2.16%	IDR 705.00	IDR 715.00	IDR 680.00	53.70K
2026-08-13	IDR 695.00	0.00%	IDR 700.00	IDR 720.00	IDR 675.00	81.30K
2026-08-12	IDR 695.00	+1.46%	IDR 685.00	IDR 695.00	IDR 685.00	29.30K
2026-08-11	IDR 685.00	-0.72%	IDR 690.00	IDR 690.00	IDR 685.00	8.50K
2026-08-10	IDR 690.00	+0.73%	IDR 680.00	IDR 690.00	IDR 680.00	26.00K
2026-08-07	IDR 685.00	+2.24%	IDR 685.00	IDR 685.00	IDR 660.00	2.80K
2026-08-06	IDR 670.00	-2.90%	IDR 690.00	IDR 690.00	IDR 665.00	7.00K
2026-08-05	IDR 690.00	+2.22%	IDR 675.00	IDR 700.00	IDR 675.00	23.20K
2026-08-04	IDR 675.00	0.00%	IDR 675.00	IDR 675.00	IDR 660.00	20.10K
2026-08-03	IDR 675.00	+0.75%	IDR 670.00	IDR 690.00	IDR 660.00	11.10K
2026-07-31	IDR 670.00	-1.47%	IDR 675.00	IDR 675.00	IDR 670.00	3.20K
2026-07-30	IDR 680.00	-1.45%	IDR 685.00	IDR 685.00	IDR 680.00	21.00K
2026-07-29	IDR 690.00	+0.73%	IDR 685.00	IDR 695.00	IDR 680.00	12.90K
2026-07-28	IDR 685.00	-0.72%	IDR 685.00	IDR 685.00	IDR 685.00	44.70K
2026-07-27	IDR 690.00	-1.43%	IDR 700.00	IDR 700.00	IDR 675.00	11.10K
2026-07-24	IDR 700.00	+0.72%	IDR 685.00	IDR 700.00	IDR 670.00	3.80K
2026-07-23	IDR 695.00	+1.46%	IDR 685.00	IDR 695.00	IDR 675.00	6.50K
2026-07-22	IDR 685.00	-0.72%	IDR 675.00	IDR 690.00	IDR 675.00	3.40K
2026-07-21	IDR 690.00	+0.73%	IDR 685.00	IDR 690.00	IDR 660.00	44.50K
2026-07-20	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 660.00	4.70K
2026-07-17	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 660.00	8.50K
2026-07-16	IDR 685.00	-0.72%	IDR 685.00	IDR 685.00	IDR 665.00	16.30K
2026-07-15	IDR 690.00	+1.47%	IDR 680.00	IDR 695.00	IDR 640.00	25.00K
2026-07-14	IDR 680.00	-0.73%	IDR 680.00	IDR 685.00	IDR 675.00	5.80K
2026-07-13	IDR 685.00	0.00%	IDR 685.00	IDR 685.00	IDR 660.00	46.90K
2026-07-10	IDR 685.00	-2.84%	IDR 670.00	IDR 700.00	IDR 640.00	65.80K
2026-07-09	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 670.00	16.20K
2026-07-08	IDR 705.00	+0.71%	IDR 715.00	IDR 715.00	IDR 670.00	13.80K
2026-07-07	IDR 700.00	-0.71%	IDR 705.00	IDR 705.00	IDR 630.00	3.00K
2026-07-06	IDR 705.00	-1.40%	IDR 715.00	IDR 715.00	IDR 685.00	13.90K
2026-07-03	IDR 715.00	+2.14%	IDR 660.00	IDR 715.00	IDR 660.00	6.90K
2026-07-02	IDR 700.00	+3.70%	IDR 660.00	IDR 710.00	IDR 650.00	11.20K
2026-07-01	IDR 675.00	-3.57%	IDR 695.00	IDR 700.00	IDR 675.00	12.10K
2026-06-30	IDR 700.00	-2.10%	IDR 715.00	IDR 715.00	IDR 650.00	7.40K
2026-06-29	IDR 715.00	+5.15%	IDR 720.00	IDR 720.00	IDR 700.00	2.60K
2026-06-26	IDR 680.00	-1.45%	IDR 690.00	IDR 735.00	IDR 600.00	7.10K
2026-06-25	IDR 690.00	+2.99%	IDR 670.00	IDR 700.00	IDR 670.00	19.00K
2026-06-24	IDR 670.00	-1.47%	IDR 680.00	IDR 690.00	IDR 630.00	20.50K
2026-06-23	IDR 680.00	-2.16%	IDR 680.00	IDR 705.00	IDR 680.00	3.90K
2026-06-22	IDR 695.00	-2.11%	IDR 705.00	IDR 715.00	IDR 665.00	10.80K
2026-06-19	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 680.00	12.50K
2026-06-18	IDR 710.00	0.00%	IDR 665.00	IDR 710.00	IDR 665.00	1.50K
2026-06-17	IDR 710.00	-1.39%	IDR 720.00	IDR 720.00	IDR 700.00	8.80K
2026-06-15	IDR 720.00	-0.69%	IDR 725.00	IDR 730.00	IDR 700.00	51.40K
2026-06-12	IDR 725.00	+2.11%	IDR 710.00	IDR 730.00	IDR 670.00	27.90K
2026-06-11	IDR 710.00	-2.07%	IDR 690.00	IDR 720.00	IDR 690.00	6.20K
2026-06-10	IDR 725.00	0.00%	IDR 700.00	IDR 725.00	IDR 685.00	51.10K
2026-06-09	IDR 725.00	+2.11%	IDR 750.00	IDR 750.00	IDR 725.00	11.80K
2026-06-08	IDR 710.00	-2.07%	IDR 720.00	IDR 720.00	IDR 625.00	4.90K
2026-06-05	IDR 725.00	-3.97%	IDR 750.00	IDR 750.00	IDR 670.00	2.00K
2026-06-04	IDR 755.00	-3.21%	IDR 765.00	IDR 765.00	IDR 695.00	49.00K
2026-06-03	IDR 780.00	-4.29%	IDR 805.00	IDR 805.00	IDR 730.00	34.90K
2026-06-02	IDR 815.00	-4.12%	IDR 795.00	IDR 815.00	IDR 760.00	44.60K
2026-05-29	IDR 850.00	-1.16%	IDR 860.00	IDR 860.00	IDR 850.00	1.80K
2026-05-28	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-05-27	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-05-26	IDR 860.00	+7.50%	IDR 800.00	IDR 900.00	IDR 745.00	44.40K