Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 494.00 | 494.00 | 482.00 | 484.00 | 484.00 | 114,200 |
| 2023-08-04 | 488.00 | 494.00 | 488.00 | 494.00 | 494.00 | 43,400 |
| 2023-08-03 | 492.00 | 494.00 | 486.00 | 488.00 | 488.00 | 16,600 |
| 2023-08-02 | 474.00 | 496.00 | 474.00 | 492.00 | 492.00 | 134,600 |
| 2023-08-01 | 490.00 | 490.00 | 472.00 | 476.00 | 476.00 | 175,400 |
| 2023-07-31 | 500.00 | 505.00 | 490.00 | 490.00 | 490.00 | 373,300 |
| 2023-07-28 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 150,700 |
| 2023-07-27 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 149,000 |
| 2023-07-26 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 348,000 |
| 2023-07-25 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 109,200 |
| 2023-07-24 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 70,800 |
| 2023-07-21 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 84,600 |
| 2023-07-20 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 94,300 |
| 2023-07-18 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 107,900 |
| 2023-07-17 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 524,700 |
| 2023-07-14 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | 847,200 |
| 2023-07-13 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 102,100 |
| 2023-07-12 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 81,500 |
| 2023-07-11 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 116,300 |
| 2023-07-10 | 515.00 | 560.00 | 510.00 | 520.00 | 520.00 | 1,430,100 |
| 2023-07-07 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 52,300 |
| 2023-07-06 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 55,300 |
| 2023-07-05 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 111,900 |
| 2023-07-04 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 212,600 |
| 2023-07-03 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 301,900 |
| 2023-06-27 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 60,800 |
| 2023-06-26 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 189,800 |
| 2023-06-23 | 510.00 | 520.00 | 505.00 | 505.00 | 505.00 | 116,800 |
| 2023-06-22 | 510.00 | 530.00 | 510.00 | 510.00 | 510.00 | 76,500 |
| 2023-06-21 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 30,700 |
| 2023-06-20 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 44,100 |
| 2023-06-19 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 106,700 |
| 2023-06-16 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 61,700 |
| 2023-06-15 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 258,700 |
| 2023-06-14 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 37,200 |
| 2023-06-13 | 530.00 | 545.00 | 510.00 | 510.00 | 510.00 | 321,900 |
| 2023-06-12 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 64,000 |
| 2023-06-09 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 16,700 |
| 2023-06-08 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 18,200 |
| 2023-06-07 | 525.00 | 535.00 | 525.00 | 525.00 | 525.00 | 7,500 |
| 2023-06-06 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 403,700 |
| 2023-06-05 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 29,700 |
| 2023-05-31 | 525.00 | 535.00 | 525.00 | 525.00 | 525.00 | 9,300 |
| 2023-05-30 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | 43,700 |
| 2023-05-29 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 115,700 |
| 2023-05-26 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 5,300 |
| 2023-05-25 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 9,500 |
| 2023-05-24 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 32,800 |
| 2023-05-23 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 49,100 |
| 2023-05-22 | 525.00 | 535.00 | 515.00 | 525.00 | 525.00 | 128,100 |
| 2023-05-19 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 128,700 |
| 2023-05-17 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 27,800 |
| 2023-05-16 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 75,900 |
| 2023-05-15 | 560.00 | 560.00 | 530.00 | 545.00 | 545.00 | 232,300 |
| 2023-05-12 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 94,900 |
| 2023-05-11 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 15,400 |
| 2023-05-10 | 575.00 | 575.00 | 555.00 | 570.00 | 570.00 | 50,400 |
| 2023-05-09 | 560.00 | 580.00 | 560.00 | 575.00 | 575.00 | 105,600 |
| 2023-05-08 | 565.00 | 565.00 | 540.00 | 555.00 | 555.00 | 173,300 |
| 2023-05-05 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | 126,000 |
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.