Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 598,800 |
| 2023-01-26 | 690.00 | 695.00 | 665.00 | 690.00 | 690.00 | 393,900 |
| 2023-01-25 | 700.00 | 710.00 | 670.00 | 695.00 | 695.00 | 464,600 |
| 2023-01-24 | 715.00 | 730.00 | 705.00 | 705.00 | 705.00 | 66,400 |
| 2023-01-20 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 45,200 |
| 2023-01-19 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | 121,500 |
| 2023-01-18 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 125,100 |
| 2023-01-17 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 56,500 |
| 2023-01-16 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 124,200 |
| 2023-01-13 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 108,800 |
| 2023-01-12 | 700.00 | 720.00 | 700.00 | 710.00 | 710.00 | 108,400 |
| 2023-01-11 | 710.00 | 715.00 | 690.00 | 700.00 | 700.00 | 212,000 |
| 2023-01-10 | 725.00 | 740.00 | 690.00 | 710.00 | 710.00 | 113,700 |
| 2023-01-09 | 770.00 | 780.00 | 720.00 | 725.00 | 725.00 | 247,000 |
| 2023-01-06 | 740.00 | 780.00 | 710.00 | 770.00 | 770.00 | 178,400 |
| 2023-01-05 | 795.00 | 795.00 | 740.00 | 740.00 | 740.00 | 413,400 |
| 2023-01-04 | 790.00 | 810.00 | 785.00 | 795.00 | 795.00 | 175,000 |
| 2023-01-03 | 810.00 | 810.00 | 770.00 | 790.00 | 790.00 | 128,600 |
| 2023-01-02 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | 100,900 |
| 2022-12-30 | 800.00 | 830.00 | 780.00 | 815.00 | 815.00 | 139,900 |
| 2022-12-29 | 795.00 | 815.00 | 795.00 | 800.00 | 800.00 | 211,200 |
| 2022-12-28 | 830.00 | 835.00 | 800.00 | 800.00 | 800.00 | 242,200 |
| 2022-12-27 | 820.00 | 835.00 | 810.00 | 835.00 | 835.00 | 189,700 |
| 2022-12-26 | 815.00 | 840.00 | 785.00 | 810.00 | 810.00 | 156,000 |
| 2022-12-23 | 820.00 | 835.00 | 805.00 | 815.00 | 815.00 | 542,000 |
| 2022-12-22 | 820.00 | 840.00 | 815.00 | 820.00 | 820.00 | 224,300 |
| 2022-12-21 | 820.00 | 840.00 | 805.00 | 825.00 | 825.00 | 70,700 |
| 2022-12-20 | 845.00 | 845.00 | 815.00 | 820.00 | 820.00 | 87,200 |
| 2022-12-19 | 860.00 | 875.00 | 830.00 | 840.00 | 840.00 | 156,500 |
| 2022-12-16 | 860.00 | 880.00 | 830.00 | 860.00 | 860.00 | 618,000 |
| 2022-12-15 | 800.00 | 930.00 | 800.00 | 855.00 | 855.00 | 1,615,700 |
| 2022-12-14 | 835.00 | 845.00 | 775.00 | 800.00 | 800.00 | 158,300 |
| 2022-12-13 | 870.00 | 870.00 | 810.00 | 820.00 | 820.00 | 402,700 |
| 2022-12-12 | 815.00 | 860.00 | 770.00 | 860.00 | 860.00 | 1,622,000 |
| 2022-12-09 | 695.00 | 825.00 | 670.00 | 815.00 | 815.00 | 2,471,600 |
| 2022-12-08 | 735.00 | 735.00 | 670.00 | 675.00 | 675.00 | 1,116,500 |
| 2022-12-07 | 750.00 | 760.00 | 715.00 | 720.00 | 720.00 | 319,500 |
| 2022-12-06 | 770.00 | 770.00 | 740.00 | 750.00 | 750.00 | 329,600 |
| 2022-12-05 | 770.00 | 790.00 | 740.00 | 770.00 | 770.00 | 389,500 |
| 2022-12-02 | 815.00 | 815.00 | 770.00 | 770.00 | 770.00 | 860,000 |
| 2022-12-01 | 825.00 | 850.00 | 800.00 | 815.00 | 815.00 | 486,000 |
| 2022-11-30 | 875.00 | 875.00 | 815.00 | 825.00 | 825.00 | 1,479,400 |
| 2022-11-29 | 870.00 | 885.00 | 865.00 | 875.00 | 875.00 | 322,200 |
| 2022-11-28 | 900.00 | 905.00 | 865.00 | 885.00 | 885.00 | 380,400 |
| 2022-11-25 | 895.00 | 915.00 | 880.00 | 885.00 | 885.00 | 422,900 |
| 2022-11-24 | 925.00 | 935.00 | 885.00 | 895.00 | 895.00 | 684,400 |
| 2022-11-23 | 955.00 | 955.00 | 905.00 | 925.00 | 925.00 | 206,100 |
| 2022-11-22 | 920.00 | 955.00 | 910.00 | 930.00 | 930.00 | 751,500 |
| 2022-11-21 | 885.00 | 920.00 | 885.00 | 920.00 | 920.00 | 642,400 |
| 2022-11-18 | 885.00 | 900.00 | 875.00 | 885.00 | 885.00 | 427,300 |
| 2022-11-17 | 905.00 | 905.00 | 870.00 | 885.00 | 885.00 | 653,700 |
| 2022-11-16 | 960.00 | 960.00 | 895.00 | 905.00 | 905.00 | 1,653,400 |
| 2022-11-15 | 960.00 | 965.00 | 945.00 | 960.00 | 960.00 | 252,400 |
| 2022-11-14 | 970.00 | 980.00 | 945.00 | 960.00 | 960.00 | 384,900 |
| 2022-11-11 | 935.00 | 985.00 | 935.00 | 970.00 | 970.00 | 450,400 |
| 2022-11-10 | 1,000.00 | 1,000.00 | 930.00 | 935.00 | 935.00 | 1,528,800 |
| 2022-11-09 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 220,200 |
| 2022-11-08 | 1,020.00 | 1,025.00 | 985.00 | 1,005.00 | 1,005.00 | 984,500 |
| 2022-11-07 | 1,010.00 | 1,050.00 | 990.00 | 1,020.00 | 1,020.00 | 1,210,900 |
| 2022-11-04 | 1,010.00 | 1,025.00 | 985.00 | 1,010.00 | 1,010.00 | 492,400 |
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.