Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 386.00 | 386.00 | 380.00 | 386.00 | 386.00 | 46,800 |
| 2023-10-31 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | 127,600 |
| 2023-10-30 | 390.00 | 400.00 | 382.00 | 390.00 | 390.00 | 485,500 |
| 2023-10-27 | 386.00 | 390.00 | 384.00 | 386.00 | 386.00 | 2,179,900 |
| 2023-10-26 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | 42,900 |
| 2023-10-25 | 386.00 | 386.00 | 382.00 | 384.00 | 384.00 | 39,800 |
| 2023-10-24 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | 113,200 |
| 2023-10-23 | 394.00 | 398.00 | 376.00 | 382.00 | 382.00 | 201,500 |
| 2023-10-20 | 406.00 | 406.00 | 390.00 | 392.00 | 392.00 | 182,100 |
| 2023-10-19 | 394.00 | 406.00 | 390.00 | 406.00 | 406.00 | 313,300 |
| 2023-10-18 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 62,200 |
| 2023-10-17 | 398.00 | 400.00 | 390.00 | 396.00 | 396.00 | 423,300 |
| 2023-10-16 | 420.00 | 422.00 | 398.00 | 398.00 | 398.00 | 1,222,500 |
| 2023-10-13 | 408.00 | 426.00 | 408.00 | 420.00 | 420.00 | 83,100 |
| 2023-10-12 | 420.00 | 420.00 | 400.00 | 406.00 | 406.00 | 1,598,400 |
| 2023-10-11 | 424.00 | 424.00 | 410.00 | 420.00 | 420.00 | 152,700 |
| 2023-10-10 | 428.00 | 428.00 | 420.00 | 424.00 | 424.00 | 237,500 |
| 2023-10-09 | 430.00 | 434.00 | 416.00 | 430.00 | 430.00 | 49,700 |
| 2023-10-06 | 442.00 | 444.00 | 412.00 | 434.00 | 434.00 | 91,100 |
| 2023-10-05 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 7,200 |
| 2023-10-04 | 440.00 | 440.00 | 430.00 | 432.00 | 432.00 | 35,300 |
| 2023-10-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 26,500 |
| 2023-10-02 | 444.00 | 444.00 | 438.00 | 442.00 | 442.00 | 187,300 |
| 2023-09-29 | 446.00 | 446.00 | 440.00 | 446.00 | 446.00 | 159,900 |
| 2023-09-27 | 452.00 | 452.00 | 446.00 | 448.00 | 448.00 | 168,700 |
| 2023-09-26 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 197,300 |
| 2023-09-25 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | 112,400 |
| 2023-09-22 | 454.00 | 458.00 | 452.00 | 456.00 | 456.00 | 234,700 |
| 2023-09-21 | 456.00 | 458.00 | 454.00 | 456.00 | 456.00 | 64,600 |
| 2023-09-20 | 456.00 | 458.00 | 454.00 | 454.00 | 454.00 | 59,200 |
| 2023-09-19 | 458.00 | 458.00 | 450.00 | 456.00 | 456.00 | 223,700 |
| 2023-09-18 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | 267,300 |
| 2023-09-15 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | 29,600 |
| 2023-09-14 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | 86,300 |
| 2023-09-13 | 470.00 | 470.00 | 464.00 | 468.00 | 468.00 | 61,300 |
| 2023-09-12 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 60,500 |
| 2023-09-11 | 474.00 | 486.00 | 470.00 | 470.00 | 470.00 | 159,300 |
| 2023-09-08 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 14,300 |
| 2023-09-07 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | 112,200 |
| 2023-09-06 | 472.00 | 474.00 | 470.00 | 472.00 | 472.00 | 209,000 |
| 2023-09-05 | 484.00 | 484.00 | 470.00 | 474.00 | 474.00 | 111,100 |
| 2023-09-04 | 470.00 | 490.00 | 470.00 | 484.00 | 484.00 | 134,500 |
| 2023-09-01 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 779,300 |
| 2023-08-31 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | 29,200 |
| 2023-08-30 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 62,400 |
| 2023-08-29 | 472.00 | 472.00 | 466.00 | 468.00 | 468.00 | 182,500 |
| 2023-08-28 | 472.00 | 474.00 | 470.00 | 472.00 | 472.00 | 26,800 |
| 2023-08-25 | 470.00 | 472.00 | 468.00 | 468.00 | 468.00 | 94,000 |
| 2023-08-24 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | 107,000 |
| 2023-08-23 | 474.00 | 480.00 | 470.00 | 472.00 | 472.00 | 214,100 |
| 2023-08-22 | 476.00 | 476.00 | 474.00 | 476.00 | 476.00 | 376,400 |
| 2023-08-21 | 476.00 | 482.00 | 474.00 | 474.00 | 474.00 | 117,800 |
| 2023-08-18 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 24,600 |
| 2023-08-16 | 474.00 | 478.00 | 472.00 | 474.00 | 474.00 | 83,300 |
| 2023-08-15 | 476.00 | 478.00 | 470.00 | 474.00 | 474.00 | 49,800 |
| 2023-08-14 | 484.00 | 486.00 | 470.00 | 476.00 | 476.00 | 160,200 |
| 2023-08-11 | 486.00 | 492.00 | 482.00 | 484.00 | 484.00 | 24,700 |
| 2023-08-10 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | 45,100 |
| 2023-08-09 | 490.00 | 494.00 | 482.00 | 484.00 | 484.00 | 39,900 |
| 2023-08-08 | 482.00 | 496.00 | 482.00 | 492.00 | 492.00 | 115,500 |
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.