Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-08 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-07 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-06 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-05 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-02 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-01 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-07-31 | 492.00 | 555.00 | 464.00 | 555.00 | 555.00 | 25,180,300 |
| 2024-07-30 | 580.00 | 580.00 | 482.00 | 488.00 | 488.00 | 20,651,300 |
| 2024-07-29 | 690.00 | 710.00 | 560.00 | 570.00 | 570.00 | 27,029,400 |
| 2024-07-26 | 865.00 | 900.00 | 665.00 | 690.00 | 690.00 | 45,753,200 |
| 2024-07-25 | 965.00 | 1,000.00 | 805.00 | 855.00 | 855.00 | 45,174,900 |
| 2024-07-24 | 955.00 | 985.00 | 955.00 | 960.00 | 960.00 | 37,023,100 |
| 2024-07-23 | 945.00 | 970.00 | 890.00 | 955.00 | 955.00 | 37,188,300 |
| 2024-07-22 | 945.00 | 990.00 | 945.00 | 945.00 | 945.00 | 40,114,800 |
| 2024-07-19 | 925.00 | 970.00 | 925.00 | 945.00 | 945.00 | 39,119,300 |
| 2024-07-18 | 870.00 | 940.00 | 870.00 | 925.00 | 925.00 | 30,878,300 |
| 2024-07-17 | 860.00 | 895.00 | 855.00 | 875.00 | 875.00 | 34,794,600 |
| 2024-07-16 | 840.00 | 860.00 | 830.00 | 860.00 | 860.00 | 31,913,000 |
| 2024-07-15 | 800.00 | 865.00 | 800.00 | 830.00 | 830.00 | 40,030,300 |
| 2024-07-12 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | 29,475,600 |
| 2024-07-11 | 815.00 | 820.00 | 700.00 | 810.00 | 810.00 | 30,308,000 |
| 2024-07-10 | 765.00 | 820.00 | 760.00 | 810.00 | 810.00 | 37,321,600 |
| 2024-07-09 | 775.00 | 780.00 | 755.00 | 765.00 | 765.00 | 35,344,500 |
| 2024-07-08 | 770.00 | 800.00 | 745.00 | 765.00 | 765.00 | 51,100,300 |
| 2024-07-05 | 785.00 | 785.00 | 760.00 | 770.00 | 770.00 | 32,799,300 |
| 2024-07-04 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | 43,954,600 |
| 2024-07-03 | 870.00 | 920.00 | 800.00 | 805.00 | 805.00 | 22,205,900 |
| 2024-07-02 | 930.00 | 930.00 | 820.00 | 880.00 | 880.00 | 33,808,800 |
| 2024-07-01 | 930.00 | 950.00 | 885.00 | 925.00 | 925.00 | 30,168,200 |
| 2024-06-28 | 950.00 | 985.00 | 930.00 | 930.00 | 930.00 | 35,382,200 |
| 2024-06-27 | 940.00 | 945.00 | 940.00 | 940.00 | 940.00 | 33,584,500 |
| 2024-06-26 | 930.00 | 945.00 | 930.00 | 940.00 | 940.00 | 21,110,600 |
| 2024-06-25 | 930.00 | 940.00 | 920.00 | 925.00 | 925.00 | 27,269,500 |
| 2024-06-24 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 34,013,900 |
| 2024-06-21 | 900.00 | 930.00 | 895.00 | 915.00 | 915.00 | 37,592,500 |
| 2024-06-20 | 855.00 | 905.00 | 855.00 | 895.00 | 895.00 | 19,600,400 |
| 2024-06-19 | 905.00 | 910.00 | 870.00 | 895.00 | 895.00 | 30,213,100 |
| 2024-06-14 | 910.00 | 910.00 | 890.00 | 890.00 | 890.00 | 19,755,900 |
| 2024-06-13 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 23,760,200 |
| 2024-06-12 | 915.00 | 930.00 | 910.00 | 910.00 | 910.00 | 20,773,000 |
| 2024-06-11 | 895.00 | 940.00 | 895.00 | 915.00 | 915.00 | 12,631,100 |
| 2024-06-10 | 890.00 | 905.00 | 845.00 | 895.00 | 895.00 | 23,128,500 |
| 2024-06-07 | 890.00 | 910.00 | 865.00 | 885.00 | 885.00 | 8,952,400 |
| 2024-06-06 | 900.00 | 910.00 | 885.00 | 900.00 | 900.00 | 19,940,800 |
| 2024-06-05 | 890.00 | 920.00 | 800.00 | 895.00 | 895.00 | 23,559,300 |
| 2024-06-04 | 850.00 | 890.00 | 790.00 | 890.00 | 890.00 | 17,529,300 |
| 2024-06-03 | 790.00 | 865.00 | 660.00 | 850.00 | 850.00 | 32,415,400 |
| 2024-05-31 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-28 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-27 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-22 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-21 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-20 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-17 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-16 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-15 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-14 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
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.