Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 635.00 | 655.00 | 635.00 | 650.00 | 650.00 | 286,100 |
| 2022-08-09 | 625.00 | 655.00 | 615.00 | 635.00 | 635.00 | 188,800 |
| 2022-08-08 | 660.00 | 665.00 | 625.00 | 625.00 | 625.00 | 195,000 |
| 2022-08-05 | 665.00 | 670.00 | 640.00 | 660.00 | 660.00 | 157,200 |
| 2022-08-04 | 685.00 | 695.00 | 660.00 | 665.00 | 665.00 | 286,900 |
| 2022-08-03 | 645.00 | 710.00 | 645.00 | 680.00 | 680.00 | 1,390,700 |
| 2022-08-02 | 665.00 | 675.00 | 635.00 | 645.00 | 645.00 | 336,000 |
| 2022-08-01 | 600.00 | 685.00 | 600.00 | 665.00 | 665.00 | 2,999,900 |
| 2022-07-29 | 615.00 | 620.00 | 575.00 | 600.00 | 600.00 | 192,200 |
| 2022-07-28 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 113,800 |
| 2022-07-27 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 284,500 |
| 2022-07-26 | 640.00 | 640.00 | 605.00 | 610.00 | 610.00 | 587,000 |
| 2022-07-25 | 620.00 | 635.00 | 575.00 | 605.00 | 605.00 | 249,300 |
| 2022-07-22 | 565.00 | 615.00 | 560.00 | 600.00 | 600.00 | 1,164,900 |
| 2022-07-21 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 55,200 |
| 2022-07-20 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 179,300 |
| 2022-07-19 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 153,500 |
| 2022-07-18 | 570.00 | 570.00 | 550.00 | 565.00 | 565.00 | 59,900 |
| 2022-07-15 | 565.00 | 585.00 | 550.00 | 570.00 | 570.00 | 52,000 |
| 2022-07-14 | 555.00 | 575.00 | 555.00 | 565.00 | 565.00 | 81,200 |
| 2022-07-13 | 600.00 | 600.00 | 550.00 | 565.00 | 565.00 | 253,700 |
| 2022-07-12 | 620.00 | 620.00 | 565.00 | 570.00 | 570.00 | 73,400 |
| 2022-07-11 | 545.00 | 600.00 | 545.00 | 565.00 | 565.00 | 469,400 |
| 2022-07-08 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 64,800 |
| 2022-07-07 | 570.00 | 570.00 | 535.00 | 545.00 | 545.00 | 10,900 |
| 2022-07-06 | 560.00 | 565.00 | 530.00 | 540.00 | 540.00 | 100,600 |
| 2022-07-05 | 535.00 | 570.00 | 525.00 | 550.00 | 550.00 | 61,600 |
| 2022-07-04 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 68,500 |
| 2022-07-01 | 550.00 | 570.00 | 530.00 | 540.00 | 540.00 | 433,600 |
| 2022-06-30 | 580.00 | 590.00 | 550.00 | 550.00 | 550.00 | 172,200 |
| 2022-06-29 | 570.00 | 605.00 | 570.00 | 580.00 | 580.00 | 211,100 |
| 2022-06-28 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 70,300 |
| 2022-06-27 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 232,900 |
| 2022-06-24 | 560.00 | 585.00 | 560.00 | 575.00 | 575.00 | 103,800 |
| 2022-06-23 | 595.00 | 595.00 | 550.00 | 560.00 | 560.00 | 143,200 |
| 2022-06-22 | 590.00 | 600.00 | 560.00 | 570.00 | 570.00 | 375,700 |
| 2022-06-21 | 590.00 | 615.00 | 575.00 | 590.00 | 590.00 | 230,800 |
| 2022-06-20 | 620.00 | 625.00 | 575.00 | 590.00 | 590.00 | 692,200 |
| 2022-06-17 | 550.00 | 650.00 | 540.00 | 610.00 | 610.00 | 2,753,700 |
| 2022-06-16 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 167,900 |
| 2022-06-15 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 442,100 |
| 2022-06-14 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 215,200 |
| 2022-06-13 | 550.00 | 555.00 | 520.00 | 535.00 | 535.00 | 632,500 |
| 2022-06-10 | 585.00 | 585.00 | 550.00 | 555.00 | 555.00 | 745,700 |
| 2022-06-09 | 545.00 | 580.00 | 540.00 | 580.00 | 580.00 | 1,822,800 |
| 2022-06-08 | 535.00 | 550.00 | 535.00 | 540.00 | 540.00 | 438,100 |
| 2022-06-07 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 97,800 |
| 2022-06-06 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 168,700 |
| 2022-06-03 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 95,800 |
| 2022-06-02 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 74,700 |
| 2022-05-31 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | 172,800 |
| 2022-05-30 | 530.00 | 545.00 | 520.00 | 535.00 | 535.00 | 146,300 |
| 2022-05-27 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 63,500 |
| 2022-05-25 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 68,600 |
| 2022-05-24 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | 29,200 |
| 2022-05-23 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 121,700 |
| 2022-05-20 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | 68,400 |
| 2022-05-19 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 253,800 |
| 2022-05-18 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 193,600 |
| 2022-05-17 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 171,400 |
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.