Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-08 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-07 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-06 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-04-30 | 900.00 | 900.00 | 840.00 | 850.00 | 850.00 | 53,896,100 |
| 2024-04-29 | 915.00 | 920.00 | 870.00 | 900.00 | 900.00 | 45,034,900 |
| 2024-04-26 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 43,578,200 |
| 2024-04-25 | 850.00 | 915.00 | 830.00 | 900.00 | 900.00 | 38,774,000 |
| 2024-04-24 | 880.00 | 880.00 | 840.00 | 850.00 | 850.00 | 42,367,000 |
| 2024-04-23 | 900.00 | 900.00 | 780.00 | 875.00 | 875.00 | 69,460,400 |
| 2024-04-22 | 930.00 | 955.00 | 905.00 | 905.00 | 905.00 | 42,938,800 |
| 2024-04-19 | 920.00 | 920.00 | 905.00 | 920.00 | 920.00 | 34,910,800 |
| 2024-04-18 | 960.00 | 975.00 | 915.00 | 920.00 | 920.00 | 40,095,500 |
| 2024-04-17 | 915.00 | 960.00 | 900.00 | 960.00 | 960.00 | 28,301,800 |
| 2024-04-16 | 905.00 | 925.00 | 900.00 | 915.00 | 915.00 | 37,101,100 |
| 2024-04-05 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 28,908,300 |
| 2024-04-04 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | 24,828,400 |
| 2024-04-03 | 965.00 | 970.00 | 860.00 | 900.00 | 900.00 | 37,852,800 |
| 2024-04-02 | 940.00 | 980.00 | 830.00 | 935.00 | 935.00 | 48,957,800 |
| 2024-04-01 | 920.00 | 965.00 | 905.00 | 940.00 | 940.00 | 35,063,900 |
| 2024-03-28 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 77,884,500 |
| 2024-03-27 | 920.00 | 940.00 | 915.00 | 915.00 | 915.00 | 58,053,500 |
| 2024-03-26 | 920.00 | 920.00 | 900.00 | 920.00 | 920.00 | 64,715,500 |
| 2024-03-25 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 74,429,500 |
| 2024-03-22 | 920.00 | 920.00 | 875.00 | 900.00 | 900.00 | 51,710,400 |
| 2024-03-21 | 895.00 | 925.00 | 875.00 | 915.00 | 915.00 | 49,892,300 |
| 2024-03-20 | 845.00 | 890.00 | 835.00 | 890.00 | 890.00 | 62,085,500 |
| 2024-03-19 | 800.00 | 845.00 | 770.00 | 845.00 | 845.00 | 62,360,100 |
| 2024-03-18 | 680.00 | 785.00 | 680.00 | 785.00 | 785.00 | 84,542,100 |
| 2024-03-15 | 720.00 | 720.00 | 660.00 | 680.00 | 680.00 | 144,021,100 |
| 2024-03-14 | 750.00 | 775.00 | 715.00 | 720.00 | 720.00 | 70,990,800 |
| 2024-03-13 | 785.00 | 795.00 | 745.00 | 750.00 | 750.00 | 82,201,500 |
| 2024-03-08 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 80,952,400 |
| 2024-03-07 | 770.00 | 780.00 | 770.00 | 775.00 | 775.00 | 64,548,000 |
| 2024-03-06 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | 61,046,800 |
| 2024-03-05 | 760.00 | 770.00 | 760.00 | 765.00 | 765.00 | 71,623,200 |
| 2024-03-04 | 750.00 | 770.00 | 750.00 | 760.00 | 760.00 | 70,941,300 |
| 2024-03-01 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 77,687,800 |
| 2024-02-29 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | 64,631,700 |
| 2024-02-28 | 755.00 | 820.00 | 705.00 | 755.00 | 755.00 | 121,745,200 |
| 2024-02-27 | 635.00 | 765.00 | 635.00 | 745.00 | 745.00 | 16,738,500 |
| 2024-02-26 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 42,300 |
| 2024-02-23 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | 34,000 |
| 2024-02-22 | 650.00 | 660.00 | 625.00 | 650.00 | 650.00 | 104,400 |
| 2024-02-21 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | 127,000 |
| 2024-02-20 | 655.00 | 660.00 | 630.00 | 655.00 | 655.00 | 116,100 |
| 2024-02-19 | 660.00 | 700.00 | 650.00 | 660.00 | 660.00 | 346,300 |
| 2024-02-16 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 53,700 |
| 2024-02-15 | 700.00 | 700.00 | 655.00 | 665.00 | 665.00 | 186,300 |
| 2024-02-13 | 700.00 | 705.00 | 670.00 | 690.00 | 690.00 | 61,700 |
| 2024-02-12 | 700.00 | 705.00 | 675.00 | 690.00 | 690.00 | 118,100 |
| 2024-02-07 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 125,700 |
| 2024-02-06 | 745.00 | 780.00 | 705.00 | 705.00 | 705.00 | 258,000 |
| 2024-02-05 | 680.00 | 765.00 | 680.00 | 730.00 | 730.00 | 762,200 |
| 2024-02-02 | 640.00 | 685.00 | 635.00 | 680.00 | 680.00 | 113,400 |
| 2024-02-01 | 725.00 | 730.00 | 660.00 | 680.00 | 680.00 | 400,600 |
| 2024-01-31 | 750.00 | 825.00 | 710.00 | 725.00 | 725.00 | 808,300 |
| 2024-01-30 | 710.00 | 745.00 | 695.00 | 725.00 | 725.00 | 389,000 |
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.