Stock listing
IDX:SIPD PT Sreeya Sewu Indonesia Tbk Saham
Follow PT Sreeya Sewu Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:SIPD
620.00 IDR +40.00 (+6.9%)
Close on Nov 3, 2026
- Day range
- 570.00 – 620.00 IDRNov 3, 2026
- Volume
- 32,200 sharesNov 3, 2026
- Market cap
- —Left out: price × shares is far from the company's reported size
- 52-week range
- 555.00 – 1,755.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 47.38M IDRMedian day 26,200 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:SIPD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 620.00 | +40.00 | +6.9% | 585.00 | 620.00 | 570.00 | 32,200 | |
| 580.00 | -25.00 | -4.1% | 565.00 | 640.00 | 565.00 | 38,300 | |
| 605.00 | -10.00 | -1.6% | 575.00 | 610.00 | 575.00 | 11,200 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 635.00 | 590.00 | 14,700 | |
| 625.00 | +5.00 | +0.8% | 605.00 | 650.00 | 595.00 | 26,200 | |
| 620.00 | +5.00 | +0.8% | 615.00 | 655.00 | 575.00 | 118,500 | |
| 615.00 | -15.00 | -2.4% | 635.00 | 650.00 | 610.00 | 56,600 | |
| 630.00 | 0.00 | 0.0% | 620.00 | 660.00 | 620.00 | 28,200 | |
| 630.00 | -15.00 | -2.3% | 685.00 | 700.00 | 600.00 | 319,000 | |
| 645.00 | -45.00 | -6.5% | 860.00 | 860.00 | 645.00 | 575,000 | |
| 690.00 | +135.00 | +24.3% | 560.00 | 690.00 | 555.00 | 492,600 | |
| 555.00 | -40.00 | -6.7% | 555.00 | 590.00 | 555.00 | 159,300 | |
| 595.00 | -105.00 | -15.0% | 685.00 | 710.00 | 595.00 | 66,200 | |
| 700.00 | -20.00 | -2.8% | 715.00 | 750.00 | 685.00 | 46,200 | |
| 720.00 | 0.00 | 0.0% | 720.00 | 720.00 | 695.00 | 107,300 | |
| 720.00 | -5.00 | -0.7% | 730.00 | 740.00 | 700.00 | 120,100 | |
| 725.00 | -85.00 | -10.5% | 760.00 | 825.00 | 705.00 | 238,600 | |
| 810.00 | -5.00 | -0.6% | 810.00 | 815.00 | 795.00 | 3,100 | |
| 815.00 | +20.00 | +2.5% | 795.00 | 815.00 | 775.00 | 17,200 | |
| 795.00 | -5.00 | -0.6% | 795.00 | 800.00 | 795.00 | 11,000 | |
| 800.00 | +30.00 | +3.9% | 770.00 | 845.00 | 750.00 | 35,200 | |
| 770.00 | -20.00 | -2.5% | 770.00 | 795.00 | 755.00 | 20,300 | |
| 790.00 | +55.00 | +7.5% | 735.00 | 880.00 | 680.00 | 68,200 | |
| 735.00 | -70.00 | -8.7% | 815.00 | 815.00 | 725.00 | 23,700 | |
| 805.00 | +25.00 | +3.2% | 750.00 | 820.00 | 750.00 | 19,600 | |
| 780.00 | -20.00 | -2.5% | 760.00 | 810.00 | 750.00 | 2,400 | |
| 800.00 | -45.00 | -5.3% | 805.00 | 820.00 | 760.00 | 21,700 | |
| 845.00 | 0.00 | 0.0% | 810.00 | 845.00 | 810.00 | 2,100 | |
| 845.00 | 0.00 | 0.0% | 845.00 | 845.00 | 810.00 | 4,400 | |
| 845.00 | -15.00 | -1.7% | 860.00 | 870.00 | 805.00 | 45,900 | |
| 860.00 | -35.00 | -3.9% | 895.00 | 895.00 | 845.00 | 30,600 | |
| 895.00 | +25.00 | +2.9% | 850.00 | 900.00 | 850.00 | 25,900 | |
| 870.00 | -35.00 | -3.9% | 905.00 | 905.00 | 860.00 | 43,200 | |
| 905.00 | +5.00 | +0.6% | 905.00 | 915.00 | 855.00 | 11,200 | |
| 900.00 | -25.00 | -2.7% | 905.00 | 905.00 | 850.00 | 18,300 | |
| 925.00 | +5.00 | +0.5% | 905.00 | 935.00 | 890.00 | 11,200 | |
| 920.00 | +5.00 | +0.5% | 910.00 | 925.00 | 855.00 | 35,700 | |
| 915.00 | -20.00 | -2.1% | 935.00 | 945.00 | 890.00 | 94,700 | |
| 935.00 | +5.00 | +0.5% | 920.00 | 970.00 | 890.00 | 87,800 | |
| 930.00 | -15.00 | -1.6% | 940.00 | 970.00 | 900.00 | 25,400 | |
| 945.00 | +15.00 | +1.6% | 900.00 | 970.00 | 840.00 | 29,100 | |
| 930.00 | +30.00 | +3.3% | 910.00 | 930.00 | 910.00 | 5,600 | |
| 900.00 | -40.00 | -4.3% | 940.00 | 945.00 | 900.00 | 29,900 | |
| 940.00 | 0.00 | 0.0% | 960.00 | 985.00 | 925.00 | 24,700 | |
| 940.00 | -5.00 | -0.5% | 920.00 | 960.00 | 900.00 | 27,600 | |
| 945.00 | -5.00 | -0.5% | 960.00 | 960.00 | 910.00 | 19,200 | |
| 950.00 | +30.00 | +3.3% | 920.00 | 995.00 | 920.00 | 12,400 | |
| 920.00 | +5.00 | +0.5% | 990.00 | 990.00 | 915.00 | 112,400 | |
| 915.00 | +140.00 | +18.1% | 795.00 | 965.00 | 745.00 | 408,600 | |
| 775.00 | 0.00 | 0.0% | 775.00 | 775.00 | 750.00 | 17,900 | |
| 775.00 | 0.00 | 0.0% | 775.00 | 775.00 | 775.00 | 0 | |
| 775.00 | +25.00 | +3.3% | 780.00 | 780.00 | 740.00 | 28,700 | |
| 750.00 | -30.00 | -3.8% | 775.00 | 800.00 | 750.00 | 9,600 | |
| 780.00 | +25.00 | +3.3% | 765.00 | 790.00 | 745.00 | 40,600 | |
| 755.00 | -10.00 | -1.3% | 765.00 | 795.00 | 725.00 | 15,400 | |
| 765.00 | +55.00 | +7.7% | 710.00 | 805.00 | 705.00 | 145,500 | |
| 710.00 | 0.00 | 0.0% | 710.00 | 710.00 | 710.00 | 0 | |
| 710.00 | +15.00 | +2.2% | 705.00 | 715.00 | 680.00 | 53,700 | |
| 695.00 | 0.00 | 0.0% | 700.00 | 720.00 | 675.00 | 81,300 | |
| 695.00 | +10.00 | +1.5% | 685.00 | 695.00 | 685.00 | 29,300 | |
| 685.00 | -5.00 | -0.7% | 690.00 | 690.00 | 685.00 | 8,500 | |
| 690.00 | +5.00 | +0.7% | 680.00 | 690.00 | 680.00 | 26,000 | |
| 685.00 | +15.00 | +2.2% | 685.00 | 685.00 | 660.00 | 2,800 | |
| 670.00 | -20.00 | -2.9% | 690.00 | 690.00 | 665.00 | 7,000 | |
| 690.00 | +15.00 | +2.2% | 675.00 | 700.00 | 675.00 | 23,200 | |
| 675.00 | 0.00 | 0.0% | 675.00 | 675.00 | 660.00 | 20,100 | |
| 675.00 | +5.00 | +0.7% | 670.00 | 690.00 | 660.00 | 11,100 |
- Ticker
- IDX:SIPD
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 795.00 (-0.6%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 31, 2026
Closed 945.00 (-0.5%) on Sep 1, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 30, 2026
Closed 700.00 (-2.1%) on Jun 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 7, 2026
Closed 950.00 (-0.5%) on May 7, 2026
Advertisement Submission
Apr 23, 2026
Closed 1,000.00 (0.0%) on Apr 24, 2026
Announcement of the Cancellation of the Agenda Item Pertaining to the Proposed Change of Business Activities at the Company's Extraordinary General Meeting of Shareholders
Apr 20, 2026
Closed 1,035.00 (+3.5%) on Apr 21, 2026
Disclosure of Information Regarding the Plan to Add a Primary KBLI Classification (CORRECTION)
Apr 17, 2026
Closed 1,000.00 (+2.0%) on Apr 20, 2026
Submission of Annual And Sustainability Report
Apr 14, 2026
Closed 1,035.00 (+5.6%) on Apr 15, 2026
Resignation from the Board of Commissioner of the Company
Apr 7, 2026
Closed 990.00 (+2.6%) on Apr 7, 2026
Disclosure of Information Regarding the Plan to Add a Primary KBLI Classification
Mar 31, 2026
Closed 1,075.00 (+4.4%) on Mar 31, 2026
PT Sreeya Sewu Indonesia Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sreeya Sewu Indonesia Tbk.