Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.69 +25.30 (+0.50%) Dow
38,097.21 +193.92 (+0.51%) Nasdaq
15,756.68 +151.20 (+0.97%) Bitcoin USD
59,225.33 +2,434.41 (+4.29%) CMC Crypto 200
1,278.31 +7.57 (+0.60%)
PT Sreeya Sewu Indonesia Tbk (SIPD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 11:11AM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 1,600 |
| 30 Apr 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 29 Apr 2024 | 765.00 | 765.00 | 735.00 | 740.00 | 740.00 | 3,100 |
| 26 Apr 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 100 |
| 25 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| 24 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 3,100 |
| 23 Apr 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 2,900 |
| 22 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 400 |
| 19 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 100 |
| 18 Apr 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 17 Apr 2024 | 800.00 | 810.00 | 750.00 | 770.00 | 770.00 | 12,800 |
| 16 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1,200 |
| 05 Apr 2024 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 500 |
| 04 Apr 2024 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 1,300 |
| 03 Apr 2024 | 845.00 | 850.00 | 775.00 | 780.00 | 780.00 | 28,900 |
| 02 Apr 2024 | 855.00 | 855.00 | 770.00 | 855.00 | 855.00 | 10,200 |
| 01 Apr 2024 | 895.00 | 895.00 | 855.00 | 855.00 | 855.00 | 8,400 |
| 28 Mar 2024 | 900.00 | 905.00 | 900.00 | 900.00 | 900.00 | 17,400 |
| 27 Mar 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1,800 |
| 26 Mar 2024 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | 13,500 |
| 25 Mar 2024 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 1,200 |
| 22 Mar 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
| 21 Mar 2024 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 300 |
| 20 Mar 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| 19 Mar 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 300 |
| 18 Mar 2024 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 3,700 |
| 15 Mar 2024 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | 200 |
| 14 Mar 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 13 Mar 2024 | 1,005.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 3,200 |
| 08 Mar 2024 | 980.00 | 985.00 | 970.00 | 970.00 | 970.00 | 3,700 |
| 07 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 06 Mar 2024 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 700 |
| 05 Mar 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 200 |
| 04 Mar 2024 | 985.00 | 1,030.00 | 985.00 | 985.00 | 985.00 | 3,000 |
| 01 Mar 2024 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | 2,200 |
| 29 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 200 |
| 28 Feb 2024 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 300 |
| 27 Feb 2024 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | 1,200 |
| 26 Feb 2024 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 1,200 |
| 23 Feb 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 22 Feb 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 200 |
| 21 Feb 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| 20 Feb 2024 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 2,500 |
| 19 Feb 2024 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | 4,200 |
| 16 Feb 2024 | 980.00 | 980.00 | 965.00 | 975.00 | 975.00 | 1,800 |
| 15 Feb 2024 | 975.00 | 975.00 | 945.00 | 945.00 | 945.00 | 1,400 |
| 13 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| 12 Feb 2024 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 2,700 |
| 07 Feb 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1,100 |
| 06 Feb 2024 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 14,200 |
| 05 Feb 2024 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 400 |
| 02 Feb 2024 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,900 |
| 01 Feb 2024 | 975.00 | 975.00 | 940.00 | 960.00 | 960.00 | 4,700 |
| 31 Jan 2024 | 975.00 | 980.00 | 960.00 | 980.00 | 980.00 | 3,600 |
| 30 Jan 2024 | 1,005.00 | 1,005.00 | 910.00 | 960.00 | 960.00 | 19,000 |
| 29 Jan 2024 | 990.00 | 1,045.00 | 990.00 | 1,045.00 | 1,045.00 | 5,300 |
| 26 Jan 2024 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 700 |
| 25 Jan 2024 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 3,800 |
| 24 Jan 2024 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 4,900 |
| 23 Jan 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000 |
| 22 Jan 2024 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,800 |
| 19 Jan 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 34,000 |
| 18 Jan 2024 | 1,060.00 | 1,065.00 | 1,015.00 | 1,065.00 | 1,065.00 | 300 |
| 17 Jan 2024 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 1,400 |
| 16 Jan 2024 | 1,015.00 | 1,070.00 | 1,010.00 | 1,010.00 | 1,010.00 | 700 |
| 15 Jan 2024 | 1,070.00 | 1,070.00 | 1,005.00 | 1,005.00 | 1,005.00 | 36,000 |
| 12 Jan 2024 | 1,015.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | 11,600 |
| 11 Jan 2024 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | 42,200 |
| 10 Jan 2024 | 1,095.00 | 1,095.00 | 1,000.00 | 1,015.00 | 1,015.00 | 53,100 |
| 09 Jan 2024 | 1,220.00 | 1,220.00 | 1,000.00 | 1,115.00 | 1,115.00 | 22,700 |
| 08 Jan 2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 5,100 |
| 05 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 04 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 03 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 02 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 29 Dec 2023 | 1,305.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 11,800 |
| 28 Dec 2023 | 1,120.00 | 1,300.00 | 1,120.00 | 1,300.00 | 1,300.00 | 12,000 |
| 27 Dec 2023 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 100 |
| 22 Dec 2023 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3,000 |
| 21 Dec 2023 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1,300 |
| 20 Dec 2023 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,900 |
| 19 Dec 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 200 |
| 18 Dec 2023 | 1,345.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,345.00 | 8,700 |
| 15 Dec 2023 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 11,800 |
| 14 Dec 2023 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | 900 |
| 13 Dec 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 100 |
| 12 Dec 2023 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,900 |
| 11 Dec 2023 | 1,190.00 | 1,300.00 | 1,190.00 | 1,300.00 | 1,300.00 | 201,900 |
| 08 Dec 2023 | 1,160.00 | 1,200.00 | 1,095.00 | 1,200.00 | 1,200.00 | 97,500 |
| 07 Dec 2023 | 1,000.00 | 1,180.00 | 1,000.00 | 1,160.00 | 1,160.00 | 142,500 |
| 06 Dec 2023 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 300 |
| 05 Dec 2023 | 980.00 | 995.00 | 975.00 | 975.00 | 975.00 | 23,700 |
| 04 Dec 2023 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 01 Dec 2023 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1,100 |
| 30 Nov 2023 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 200 |
| 29 Nov 2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 100 |
| 28 Nov 2023 | 1,005.00 | 1,035.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,500 |
| 27 Nov 2023 | 1,000.00 | 1,050.00 | 980.00 | 1,050.00 | 1,050.00 | 400 |
| 24 Nov 2023 | 980.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 700 |
| 23 Nov 2023 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.