Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 38,100 |
| 2023-05-03 | 580.00 | 595.00 | 555.00 | 565.00 | 565.00 | 445,600 |
| 2023-05-02 | 635.00 | 635.00 | 595.00 | 595.00 | 595.00 | 1,033,300 |
| 2023-04-28 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 22,500 |
| 2023-04-27 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 58,500 |
| 2023-04-26 | 645.00 | 655.00 | 620.00 | 640.00 | 640.00 | 318,300 |
| 2023-04-18 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 46,800 |
| 2023-04-17 | 645.00 | 660.00 | 645.00 | 645.00 | 645.00 | 66,600 |
| 2023-04-14 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 56,200 |
| 2023-04-13 | 640.00 | 650.00 | 640.00 | 645.00 | 645.00 | 38,500 |
| 2023-04-12 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | 68,700 |
| 2023-04-11 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 29,700 |
| 2023-04-10 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | 39,500 |
| 2023-04-06 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 124,000 |
| 2023-04-05 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 39,700 |
| 2023-04-04 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 92,800 |
| 2023-04-03 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 89,000 |
| 2023-03-31 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 31,100 |
| 2023-03-30 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 40,900 |
| 2023-03-29 | 680.00 | 690.00 | 670.00 | 675.00 | 675.00 | 215,200 |
| 2023-03-28 | 685.00 | 695.00 | 665.00 | 680.00 | 680.00 | 341,700 |
| 2023-03-27 | 690.00 | 740.00 | 660.00 | 685.00 | 685.00 | 232,800 |
| 2023-03-24 | 675.00 | 675.00 | 645.00 | 660.00 | 660.00 | 90,500 |
| 2023-03-21 | 665.00 | 675.00 | 630.00 | 675.00 | 675.00 | 77,800 |
| 2023-03-20 | 650.00 | 705.00 | 645.00 | 665.00 | 665.00 | 11,100 |
| 2023-03-17 | 630.00 | 670.00 | 630.00 | 650.00 | 650.00 | 12,400 |
| 2023-03-16 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 63,900 |
| 2023-03-15 | 650.00 | 650.00 | 620.00 | 635.00 | 635.00 | 731,900 |
| 2023-03-14 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 115,100 |
| 2023-03-13 | 665.00 | 675.00 | 655.00 | 675.00 | 675.00 | 120,400 |
| 2023-03-10 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | 7,700 |
| 2023-03-09 | 665.00 | 680.00 | 665.00 | 675.00 | 675.00 | 147,000 |
| 2023-03-08 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 140,500 |
| 2023-03-07 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 46,600 |
| 2023-03-06 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 30,400 |
| 2023-03-03 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 17,300 |
| 2023-03-02 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 22,700 |
| 2023-03-01 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 33,300 |
| 2023-02-28 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 64,200 |
| 2023-02-27 | 675.00 | 685.00 | 675.00 | 680.00 | 680.00 | 92,500 |
| 2023-02-24 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 81,200 |
| 2023-02-23 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 87,100 |
| 2023-02-22 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 32,700 |
| 2023-02-21 | 685.00 | 685.00 | 670.00 | 685.00 | 685.00 | 156,600 |
| 2023-02-20 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 45,400 |
| 2023-02-17 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 112,800 |
| 2023-02-16 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 37,600 |
| 2023-02-15 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 92,700 |
| 2023-02-14 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 216,500 |
| 2023-02-13 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 132,500 |
| 2023-02-10 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 115,000 |
| 2023-02-09 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 104,400 |
| 2023-02-08 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 93,100 |
| 2023-02-07 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 113,100 |
| 2023-02-06 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 79,300 |
| 2023-02-03 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 98,100 |
| 2023-02-02 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 112,900 |
| 2023-02-01 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | 135,500 |
| 2023-01-31 | 705.00 | 715.00 | 690.00 | 710.00 | 710.00 | 427,100 |
| 2023-01-30 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 159,800 |
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.