Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,010.00 | 1,010.00 | 935.00 | 1,000.00 | 1,000.00 | 13,400 |
| 2026-10-19 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 50,300 |
| 2026-10-16 | 1,050.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | 43,600 |
| 2026-10-15 | 1,265.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,235.00 | 3,400 |
| 2026-10-14 | 1,290.00 | 1,320.00 | 1,255.00 | 1,265.00 | 1,265.00 | 94,700 |
| 2026-10-13 | 1,290.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,290.00 | 4,900 |
| 2026-10-12 | 1,235.00 | 1,295.00 | 1,225.00 | 1,290.00 | 1,290.00 | 22,200 |
| 2026-10-09 | 1,280.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,280.00 | 4,300 |
| 2026-10-08 | 1,280.00 | 1,330.00 | 1,260.00 | 1,280.00 | 1,280.00 | 5,800 |
| 2026-10-07 | 1,345.00 | 1,345.00 | 1,260.00 | 1,260.00 | 1,260.00 | 12,400 |
| 2026-10-06 | 1,315.00 | 1,345.00 | 1,305.00 | 1,345.00 | 1,345.00 | 6,000 |
| 2026-10-05 | 1,305.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,315.00 | 2,500 |
| 2026-10-02 | 1,245.00 | 1,345.00 | 1,235.00 | 1,310.00 | 1,310.00 | 38,800 |
| 2026-10-01 | 1,355.00 | 1,465.00 | 1,235.00 | 1,235.00 | 1,235.00 | 47,900 |
| 2026-09-30 | 1,380.00 | 1,385.00 | 1,345.00 | 1,385.00 | 1,385.00 | 13,400 |
| 2026-09-29 | 1,435.00 | 1,435.00 | 1,320.00 | 1,380.00 | 1,380.00 | 22,400 |
| 2026-09-28 | 1,350.00 | 1,520.00 | 1,345.00 | 1,355.00 | 1,355.00 | 46,500 |
| 2026-09-25 | 1,395.00 | 1,425.00 | 1,340.00 | 1,355.00 | 1,355.00 | 25,100 |
| 2026-09-24 | 1,410.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | 12,400 |
| 2026-09-23 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 20,100 |
| 2026-09-22 | 1,455.00 | 1,455.00 | 1,385.00 | 1,410.00 | 1,410.00 | 28,300 |
| 2026-09-21 | 1,460.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,455.00 | 62,100 |
| 2026-09-18 | 1,450.00 | 1,515.00 | 1,450.00 | 1,455.00 | 1,455.00 | 10,000 |
| 2026-09-17 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | 16,500 |
| 2026-09-16 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | 264,300 |
| 2026-09-15 | 1,485.00 | 1,630.00 | 1,460.00 | 1,470.00 | 1,470.00 | 116,400 |
| 2026-09-14 | 1,535.00 | 1,535.00 | 1,475.00 | 1,495.00 | 1,495.00 | 41,500 |
| 2026-09-11 | 1,535.00 | 1,575.00 | 1,475.00 | 1,530.00 | 1,530.00 | 61,100 |
| 2026-09-10 | 1,555.00 | 1,570.00 | 1,505.00 | 1,535.00 | 1,535.00 | 236,100 |
| 2026-09-09 | 1,585.00 | 1,585.00 | 1,505.00 | 1,525.00 | 1,525.00 | 134,000 |
| 2026-09-08 | 1,635.00 | 1,650.00 | 1,560.00 | 1,585.00 | 1,585.00 | 323,500 |
| 2026-09-07 | 1,525.00 | 1,660.00 | 1,525.00 | 1,630.00 | 1,630.00 | 193,500 |
| 2026-09-04 | 1,460.00 | 1,760.00 | 1,460.00 | 1,525.00 | 1,525.00 | 1,169,600 |
| 2026-09-03 | 1,425.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | 10,600 |
| 2026-09-02 | 1,425.00 | 1,470.00 | 1,425.00 | 1,430.00 | 1,430.00 | 16,300 |
| 2026-09-01 | 1,510.00 | 1,510.00 | 1,380.00 | 1,425.00 | 1,425.00 | 32,500 |
| 2026-08-31 | 1,415.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,450.00 | 8,400 |
| 2026-08-28 | 1,415.00 | 1,505.00 | 1,415.00 | 1,415.00 | 1,415.00 | 19,700 |
| 2026-08-27 | 1,405.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,415.00 | 4,900 |
| 2026-08-26 | 1,460.00 | 1,485.00 | 1,395.00 | 1,405.00 | 1,405.00 | 55,400 |
| 2026-08-25 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-08-24 | 1,505.00 | 1,515.00 | 1,350.00 | 1,475.00 | 1,475.00 | 34,500 |
| 2026-08-21 | 1,565.00 | 1,565.00 | 1,460.00 | 1,500.00 | 1,500.00 | 48,700 |
| 2026-08-20 | 1,605.00 | 1,650.00 | 1,480.00 | 1,495.00 | 1,495.00 | 161,800 |
| 2026-08-19 | 1,375.00 | 1,625.00 | 1,320.00 | 1,540.00 | 1,540.00 | 257,900 |
| 2026-08-18 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 9,800 |
| 2026-08-17 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2026-08-14 | 1,330.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 10,200 |
| 2026-08-13 | 1,340.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 15,500 |
| 2026-08-12 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | 19,000 |
| 2026-08-11 | 1,370.00 | 1,385.00 | 1,335.00 | 1,345.00 | 1,345.00 | 5,300 |
| 2026-08-10 | 1,365.00 | 1,380.00 | 1,325.00 | 1,375.00 | 1,375.00 | 13,100 |
| 2026-08-07 | 1,425.00 | 1,425.00 | 1,350.00 | 1,365.00 | 1,365.00 | 23,500 |
| 2026-08-06 | 1,380.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,340.00 | 14,400 |
| 2026-08-05 | 1,400.00 | 1,400.00 | 1,335.00 | 1,380.00 | 1,380.00 | 22,900 |
| 2026-08-04 | 1,400.00 | 1,420.00 | 1,335.00 | 1,400.00 | 1,400.00 | 35,000 |
| 2026-08-03 | 1,335.00 | 1,450.00 | 1,335.00 | 1,360.00 | 1,360.00 | 33,800 |
| 2026-07-31 | 1,350.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,335.00 | 3,600 |
| 2026-07-30 | 1,370.00 | 1,370.00 | 1,310.00 | 1,360.00 | 1,360.00 | 10,600 |
| 2026-07-29 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,370.00 | 41,800 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.