What is the all time high of SIPD?

PT Sreeya Sewu Indonesia Tbk (SIPD) closed at its highest ever adjusted price, IDR 2,070, on Aug 18, 2021. Its lowest close was IDR 241.14 on Jun 13, 2006.

How much has SIPD returned over the last 10 years?

+4.6% in price terms from the close ten years before Sep 28, 2026, which is +0.4% a year compounded. Over one year the return is +11.9%; over five years -57.4%.

What was the worst drawdown in SIPD history?

-87.5% from the Oct 18, 2004 peak to the Jun 13, 2006 trough on adjusted closes; the previous peak was regained on Aug 18, 2021.

How far back does SIPD historical data go?

The daily series starts on May 19, 2004 and runs to Sep 28, 2026: 5,515 trading sessions across 22.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SIPD historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SIPD historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 19, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SIPD?

Among complete calendar years, 2020 was the best at +76.5% and 2006 the worst at -44.4%, measured close to close.

IDX · SIPD · stock

PT Sreeya Sewu Indonesia Tbk (SIPD) stock price history

Every IDX trading session of PT Sreeya Sewu Indonesia Tbk from May 19, 2004 to Sep 28, 2026: 5,515 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SIPD data, free key Year by year table

SIPD adjusted close, 2004 to 2026

SIPDPT Sreeya Sewu Indonesia Tbk

IDR 800.00+11.9% over one year

IDR 2,070
All time high, 2021: IDR 1,755
52 week high, IDR 600.00 low: 5,515
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

SIPD key facts

PT Sreeya Sewu Indonesia Tbk (SIPD) closed at IDR 800.00 on Sep 28, 2026 on IDX.
SIPD's all time high close is IDR 2,070, set on Aug 18, 2021; its all time low close is IDR 241.14 on Jun 13, 2006.
SIPD's 52 week range is IDR 600.00 to IDR 1,755.
SIPD returned +11.9% over the year to Sep 28, 2026 and -57.4% over five years.
Over ten years SIPD returned +5%, +0.4% a year compounded.
SIPD's deepest drawdown was -87.5% from Oct 18, 2004 to Jun 13, 2006.
DataCedar holds 5,515 daily sessions of SIPD history from May 19, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SIPD price chart, 2004 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SIPD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-13.0%
3 months	+17.6%
6 months	-21.2%
Year to date	-28.9%
1 year	+11.9%
3 years	-11.1%
5 years	-57.4%
10 years	+4.6%
Since May 19, 2004	-58.5%
Compound annual growth, 22.4 years	-3.9%

SIPD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,070 on Aug 18, 2021
All time low close: IDR 241.14 on Jun 13, 2006
52 week high: IDR 1,755 on Jan 30, 2026
52 week low: IDR 600.00 on Jun 26, 2026
Deepest drawdown: -87.5% from Oct 18, 2004 to Jun 13, 2006, recovered Aug 18, 2021
Best single session: +50.0% on Nov 23, 2006
Worst single session: -22.5% on Oct 19, 2004
Volatility, 1 year annualised: 65.3%
Sessions closing higher, 1 year: 37%
Best calendar year: 2020, +76%
Worst calendar year: 2006, -44%

SIPD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 19, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,025	IDR 1,755	IDR 600.00	IDR 800.00	-28.9%	8.4M	179
2025	IDR 820.00	IDR 1,390	IDR 605.00	IDR 1,125	+36.4%	3M	236
2024	IDR 1,350	IDR 1,350	IDR 735.00	IDR 825.00	-38.9%	2.9M	237
2023	IDR 1,425	IDR 1,425	IDR 805.00	IDR 1,350	-5.3%	4.5M	239
2022	IDR 1,900	IDR 2,000	IDR 1,030	IDR 1,425	-28.7%	7.8M	246
2021	IDR 1,500	IDR 2,170	IDR 1,150	IDR 2,000	+33.3%	15.7M	247
2020	IDR 850.00	IDR 1,500	IDR 705.00	IDR 1,500	+76.5%	15.1M	242
2019	IDR 1,025	IDR 1,250	IDR 650.00	IDR 850.00	-17.1%	3.9M	258
2018	IDR 930.00	IDR 1,210	IDR 765.00	IDR 1,025	+10.2%	18M	261
2017	IDR 680.00	IDR 975.00	IDR 605.00	IDR 930.00	+36.8%	30.6M	254
2016	IDR 855.00	IDR 1,020	IDR 590.00	IDR 680.00	-20.0%	27.2M	246
2015	IDR 510.00	IDR 945.00	IDR 391.00	IDR 850.00	+60.4%	398.2M	245
2014	IDR 500.00	IDR 610.00	IDR 500.00	IDR 530.00	+6.0%	356.7M	244
2013	IDR 500.00	IDR 750.00	IDR 500.00	IDR 500.00	0.0%	818.8M	244
2012	IDR 529.41	IDR 647.06	IDR 490.20	IDR 500.00	-5.6%	610M	246
2011	IDR 713.79	IDR 887.41	IDR 482.29	IDR 529.41	-22.7%	1.4B	247
2010	IDR 491.94	IDR 810.25	IDR 482.29	IDR 684.85	+42.0%	1.3B	245
2009	IDR 482.29	IDR 607.69	IDR 482.29	IDR 482.29	0.0%	1.3B	244
2008	IDR 646.27	IDR 655.91	IDR 482.29	IDR 482.29	-25.4%	224.2M	239
2007	IDR 482.29	IDR 1,042	IDR 424.41	IDR 646.27	+34.0%	2.4B	247
2006	IDR 819.89	IDR 819.89	IDR 241.14	IDR 482.29	-44.4%	84M	259
2005	IDR 1,013	IDR 1,881	IDR 482.29	IDR 868.12	-14.3%	21.3M	247
2004	IDR 1,929	IDR 1,929	IDR 964.58	IDR 1,013	n/a	1.8M	163

SIPD monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 800.00	-15.8%
August 2026	IDR 950.00	+41.8%
July 2026	IDR 670.00	-4.3%
June 2026	IDR 700.00	-17.6%
May 2026	IDR 850.00	-7.6%
April 2026	IDR 920.00	-14.4%
March 2026	IDR 1,075	-19.2%
February 2026	IDR 1,330	-19.6%
January 2026	IDR 1,655	+47.1%
December 2025	IDR 1,125	+56.3%
November 2025	IDR 720.00	+2.1%
October 2025	IDR 705.00	-2.1%

About the SIPD data

Daily bars. 5,515 sessions from May 19, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SIPD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk
SILO PT Siloam International Hospitals Tbk
SIMP PT Salim Ivomas Pratama Tbk
SINI PT Singaraja Putra Tbk
SKBM PT Sekar Bumi Tbk
SKLT PT Sekar Laut Tbk
SKRN PT Superkrane Mitra Utama Tbk
SLIS PT Gaya Abadi Sempurna Tbk

Browse IDX

Historical data guides

Common questions

SIPD share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market