Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 730.00 | 745.00 | 700.00 | 710.00 | 710.00 | 213,700 |
| 2024-01-26 | 735.00 | 750.00 | 715.00 | 730.00 | 730.00 | 119,600 |
| 2024-01-25 | 745.00 | 750.00 | 705.00 | 735.00 | 735.00 | 256,500 |
| 2024-01-24 | 775.00 | 785.00 | 695.00 | 745.00 | 745.00 | 1,470,500 |
| 2024-01-23 | 875.00 | 880.00 | 735.00 | 765.00 | 765.00 | 1,993,100 |
| 2024-01-22 | 820.00 | 880.00 | 775.00 | 875.00 | 875.00 | 61,159,500 |
| 2024-01-19 | 770.00 | 805.00 | 725.00 | 805.00 | 805.00 | 2,993,600 |
| 2024-01-18 | 770.00 | 800.00 | 720.00 | 770.00 | 770.00 | 3,957,900 |
| 2024-01-17 | 685.00 | 775.00 | 670.00 | 770.00 | 770.00 | 4,389,800 |
| 2024-01-16 | 655.00 | 705.00 | 655.00 | 685.00 | 685.00 | 696,500 |
| 2024-01-15 | 695.00 | 695.00 | 645.00 | 655.00 | 655.00 | 572,700 |
| 2024-01-12 | 730.00 | 735.00 | 690.00 | 695.00 | 695.00 | 394,100 |
| 2024-01-11 | 735.00 | 760.00 | 710.00 | 730.00 | 730.00 | 1,171,900 |
| 2024-01-10 | 730.00 | 740.00 | 710.00 | 735.00 | 735.00 | 964,900 |
| 2024-01-09 | 730.00 | 740.00 | 690.00 | 730.00 | 730.00 | 3,404,300 |
| 2024-01-08 | 625.00 | 760.00 | 620.00 | 725.00 | 725.00 | 46,183,600 |
| 2024-01-05 | 630.00 | 655.00 | 600.00 | 620.00 | 620.00 | 819,500 |
| 2024-01-04 | 625.00 | 675.00 | 600.00 | 635.00 | 635.00 | 2,393,600 |
| 2024-01-03 | 645.00 | 650.00 | 580.00 | 615.00 | 615.00 | 2,270,000 |
| 2024-01-02 | 680.00 | 695.00 | 635.00 | 650.00 | 650.00 | 1,262,800 |
| 2023-12-29 | 760.00 | 765.00 | 690.00 | 690.00 | 690.00 | 3,590,900 |
| 2023-12-28 | 655.00 | 805.00 | 630.00 | 750.00 | 750.00 | 17,959,800 |
| 2023-12-27 | 570.00 | 660.00 | 540.00 | 650.00 | 650.00 | 13,958,900 |
| 2023-12-22 | 670.00 | 685.00 | 535.00 | 595.00 | 595.00 | 2,771,500 |
| 2023-12-21 | 660.00 | 720.00 | 645.00 | 665.00 | 665.00 | 2,474,600 |
| 2023-12-20 | 705.00 | 720.00 | 615.00 | 660.00 | 660.00 | 3,859,700 |
| 2023-12-19 | 590.00 | 730.00 | 560.00 | 695.00 | 695.00 | 60,584,800 |
| 2023-12-18 | 585.00 | 590.00 | 520.00 | 585.00 | 585.00 | 2,246,100 |
| 2023-12-15 | 570.00 | 590.00 | 540.00 | 585.00 | 585.00 | 2,203,300 |
| 2023-12-14 | 665.00 | 700.00 | 550.00 | 570.00 | 570.00 | 7,322,100 |
| 2023-12-13 | 550.00 | 635.00 | 535.00 | 635.00 | 635.00 | 11,115,700 |
| 2023-12-12 | 408.00 | 510.00 | 408.00 | 510.00 | 510.00 | 9,884,800 |
| 2023-12-11 | 386.00 | 410.00 | 386.00 | 408.00 | 408.00 | 18,893,400 |
| 2023-12-08 | 388.00 | 398.00 | 386.00 | 386.00 | 386.00 | 28,850,300 |
| 2023-12-07 | 392.00 | 404.00 | 382.00 | 386.00 | 386.00 | 17,482,200 |
| 2023-12-06 | 382.00 | 392.00 | 378.00 | 382.00 | 382.00 | 32,711,500 |
| 2023-12-05 | 388.00 | 396.00 | 388.00 | 388.00 | 388.00 | 65,400 |
| 2023-12-04 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | 356,000 |
| 2023-12-01 | 388.00 | 400.00 | 382.00 | 390.00 | 390.00 | 151,100 |
| 2023-11-30 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 78,900 |
| 2023-11-29 | 390.00 | 398.00 | 386.00 | 390.00 | 390.00 | 182,600 |
| 2023-11-28 | 396.00 | 398.00 | 388.00 | 392.00 | 392.00 | 6,600 |
| 2023-11-27 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | 27,900 |
| 2023-11-24 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 20,200 |
| 2023-11-23 | 400.00 | 408.00 | 398.00 | 400.00 | 400.00 | 50,300 |
| 2023-11-22 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | 43,600 |
| 2023-11-21 | 398.00 | 400.00 | 396.00 | 398.00 | 398.00 | 25,500 |
| 2023-11-20 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 8,800 |
| 2023-11-17 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | 19,600 |
| 2023-11-16 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 33,900 |
| 2023-11-15 | 398.00 | 402.00 | 396.00 | 398.00 | 398.00 | 13,800 |
| 2023-11-14 | 390.00 | 406.00 | 390.00 | 396.00 | 396.00 | 28,200 |
| 2023-11-13 | 400.00 | 402.00 | 388.00 | 402.00 | 402.00 | 37,400 |
| 2023-11-10 | 402.00 | 402.00 | 388.00 | 400.00 | 400.00 | 5,000 |
| 2023-11-09 | 400.00 | 408.00 | 388.00 | 402.00 | 402.00 | 23,700 |
| 2023-11-08 | 406.00 | 410.00 | 394.00 | 400.00 | 400.00 | 40,100 |
| 2023-11-07 | 404.00 | 408.00 | 398.00 | 406.00 | 406.00 | 18,900 |
| 2023-11-06 | 406.00 | 410.00 | 398.00 | 404.00 | 404.00 | 15,300 |
| 2023-11-03 | 400.00 | 408.00 | 390.00 | 404.00 | 404.00 | 20,200 |
| 2023-11-02 | 386.00 | 414.00 | 382.00 | 398.00 | 398.00 | 20,400 |
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.