Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,000.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 481,200 |
| 2022-11-02 | 1,040.00 | 1,040.00 | 965.00 | 1,000.00 | 1,000.00 | 1,580,400 |
| 2022-11-01 | 1,065.00 | 1,065.00 | 995.00 | 1,025.00 | 1,025.00 | 1,454,300 |
| 2022-10-31 | 1,060.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 635,400 |
| 2022-10-28 | 1,080.00 | 1,110.00 | 1,035.00 | 1,060.00 | 1,060.00 | 1,141,000 |
| 2022-10-27 | 1,065.00 | 1,105.00 | 1,060.00 | 1,075.00 | 1,075.00 | 5,346,700 |
| 2022-10-26 | 1,065.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,060.00 | 5,628,000 |
| 2022-10-25 | 1,085.00 | 1,105.00 | 1,050.00 | 1,060.00 | 1,060.00 | 6,103,700 |
| 2022-10-24 | 1,135.00 | 1,150.00 | 1,060.00 | 1,085.00 | 1,085.00 | 5,718,200 |
| 2022-10-21 | 1,035.00 | 1,130.00 | 1,020.00 | 1,130.00 | 1,130.00 | 8,748,000 |
| 2022-10-20 | 1,010.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 6,134,300 |
| 2022-10-19 | 1,010.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | 12,325,400 |
| 2022-10-18 | 1,030.00 | 1,055.00 | 990.00 | 1,010.00 | 1,010.00 | 12,680,600 |
| 2022-10-17 | 1,080.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | 11,949,600 |
| 2022-10-14 | 1,220.00 | 1,295.00 | 1,135.00 | 1,135.00 | 1,135.00 | 15,929,300 |
| 2022-10-13 | 1,200.00 | 1,260.00 | 1,160.00 | 1,220.00 | 1,220.00 | 13,172,800 |
| 2022-10-12 | 1,030.00 | 1,210.00 | 1,030.00 | 1,185.00 | 1,185.00 | 10,003,000 |
| 2022-10-11 | 1,015.00 | 1,115.00 | 1,010.00 | 1,040.00 | 1,040.00 | 6,818,600 |
| 2022-10-10 | 1,000.00 | 1,060.00 | 970.00 | 1,010.00 | 1,010.00 | 2,234,000 |
| 2022-10-07 | 1,000.00 | 1,090.00 | 990.00 | 1,000.00 | 1,000.00 | 3,434,800 |
| 2022-10-06 | 980.00 | 1,055.00 | 970.00 | 1,000.00 | 1,000.00 | 2,545,900 |
| 2022-10-05 | 1,070.00 | 1,125.00 | 990.00 | 990.00 | 990.00 | 3,482,900 |
| 2022-10-04 | 875.00 | 1,090.00 | 865.00 | 1,060.00 | 1,060.00 | 5,949,800 |
| 2022-10-03 | 855.00 | 890.00 | 855.00 | 875.00 | 875.00 | 241,700 |
| 2022-09-30 | 845.00 | 865.00 | 790.00 | 855.00 | 855.00 | 1,416,800 |
| 2022-09-29 | 865.00 | 885.00 | 845.00 | 845.00 | 845.00 | 596,700 |
| 2022-09-28 | 875.00 | 925.00 | 860.00 | 860.00 | 860.00 | 591,500 |
| 2022-09-27 | 890.00 | 905.00 | 870.00 | 880.00 | 880.00 | 471,500 |
| 2022-09-26 | 930.00 | 945.00 | 870.00 | 885.00 | 885.00 | 599,300 |
| 2022-09-23 | 950.00 | 970.00 | 900.00 | 930.00 | 930.00 | 657,700 |
| 2022-09-22 | 930.00 | 955.00 | 880.00 | 945.00 | 945.00 | 1,073,200 |
| 2022-09-21 | 945.00 | 945.00 | 885.00 | 920.00 | 920.00 | 843,300 |
| 2022-09-20 | 1,100.00 | 1,100.00 | 945.00 | 945.00 | 945.00 | 2,673,300 |
| 2022-09-19 | 1,080.00 | 1,080.00 | 1,005.00 | 1,015.00 | 1,015.00 | 2,617,400 |
| 2022-09-16 | 1,085.00 | 1,120.00 | 1,020.00 | 1,080.00 | 1,080.00 | 1,315,400 |
| 2022-09-15 | 1,170.00 | 1,325.00 | 1,085.00 | 1,085.00 | 1,085.00 | 8,436,400 |
| 2022-09-14 | 1,150.00 | 1,185.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1,408,900 |
| 2022-09-13 | 1,205.00 | 1,205.00 | 1,115.00 | 1,170.00 | 1,170.00 | 1,489,800 |
| 2022-09-12 | 1,175.00 | 1,255.00 | 1,175.00 | 1,195.00 | 1,195.00 | 3,022,200 |
| 2022-09-09 | 1,120.00 | 1,300.00 | 1,035.00 | 1,180.00 | 1,180.00 | 7,545,600 |
| 2022-09-08 | 920.00 | 1,130.00 | 920.00 | 1,110.00 | 1,110.00 | 13,556,100 |
| 2022-09-07 | 920.00 | 925.00 | 895.00 | 905.00 | 905.00 | 1,046,900 |
| 2022-09-06 | 865.00 | 925.00 | 865.00 | 915.00 | 915.00 | 2,230,000 |
| 2022-09-05 | 875.00 | 895.00 | 840.00 | 865.00 | 865.00 | 930,100 |
| 2022-09-02 | 900.00 | 935.00 | 870.00 | 875.00 | 875.00 | 2,085,000 |
| 2022-09-01 | 900.00 | 965.00 | 835.00 | 885.00 | 885.00 | 4,745,600 |
| 2022-08-31 | 925.00 | 975.00 | 880.00 | 895.00 | 895.00 | 2,222,000 |
| 2022-08-30 | 960.00 | 1,045.00 | 870.00 | 925.00 | 925.00 | 13,065,300 |
| 2022-08-29 | 785.00 | 935.00 | 775.00 | 935.00 | 935.00 | 18,999,800 |
| 2022-08-26 | 615.00 | 750.00 | 615.00 | 750.00 | 750.00 | 5,893,500 |
| 2022-08-25 | 600.00 | 620.00 | 590.00 | 600.00 | 600.00 | 212,500 |
| 2022-08-24 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | 225,600 |
| 2022-08-23 | 595.00 | 620.00 | 595.00 | 620.00 | 620.00 | 77,200 |
| 2022-08-22 | 610.00 | 615.00 | 570.00 | 595.00 | 595.00 | 279,800 |
| 2022-08-19 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 95,500 |
| 2022-08-18 | 610.00 | 610.00 | 585.00 | 605.00 | 605.00 | 333,300 |
| 2022-08-16 | 625.00 | 635.00 | 605.00 | 610.00 | 610.00 | 347,500 |
| 2022-08-15 | 620.00 | 630.00 | 605.00 | 625.00 | 625.00 | 122,800 |
| 2022-08-12 | 640.00 | 645.00 | 615.00 | 620.00 | 620.00 | 204,900 |
| 2022-08-11 | 650.00 | 665.00 | 635.00 | 635.00 | 635.00 | 209,600 |
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.