Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 515.00 | 535.00 | 510.00 | 520.00 | 520.00 | 133,600 |
| 2022-05-12 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 96,700 |
| 2022-05-11 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | 342,400 |
| 2022-05-10 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 377,900 |
| 2022-05-09 | 545.00 | 550.00 | 525.00 | 525.00 | 525.00 | 422,700 |
| 2022-04-28 | 535.00 | 560.00 | 535.00 | 545.00 | 545.00 | 304,900 |
| 2022-04-27 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 131,300 |
| 2022-04-26 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 117,100 |
| 2022-04-25 | 535.00 | 545.00 | 525.00 | 540.00 | 540.00 | 197,700 |
| 2022-04-22 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 251,700 |
| 2022-04-21 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | 423,000 |
| 2022-04-20 | 550.00 | 560.00 | 535.00 | 540.00 | 540.00 | 385,600 |
| 2022-04-19 | 575.00 | 590.00 | 535.00 | 555.00 | 555.00 | 1,019,500 |
| 2022-04-18 | 570.00 | 585.00 | 570.00 | 575.00 | 575.00 | 88,500 |
| 2022-04-14 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | 302,800 |
| 2022-04-13 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 99,400 |
| 2022-04-12 | 600.00 | 600.00 | 560.00 | 585.00 | 585.00 | 322,000 |
| 2022-04-11 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 626,900 |
| 2022-04-08 | 600.00 | 625.00 | 590.00 | 595.00 | 595.00 | 1,289,800 |
| 2022-04-07 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 329,100 |
| 2022-04-06 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1,116,800 |
| 2022-04-05 | 625.00 | 630.00 | 595.00 | 600.00 | 600.00 | 1,252,900 |
| 2022-04-04 | 590.00 | 635.00 | 590.00 | 625.00 | 625.00 | 1,610,400 |
| 2022-04-01 | 585.00 | 595.00 | 570.00 | 585.00 | 585.00 | 154,600 |
| 2022-03-31 | 600.00 | 605.00 | 580.00 | 585.00 | 585.00 | 137,600 |
| 2022-03-30 | 610.00 | 615.00 | 580.00 | 585.00 | 585.00 | 383,100 |
| 2022-03-29 | 605.00 | 610.00 | 570.00 | 610.00 | 610.00 | 505,200 |
| 2022-03-28 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | 346,800 |
| 2022-03-25 | 640.00 | 650.00 | 600.00 | 615.00 | 615.00 | 2,021,600 |
| 2022-03-24 | 635.00 | 775.00 | 595.00 | 640.00 | 640.00 | 10,124,000 |
| 2022-03-23 | 510.00 | 635.00 | 500.00 | 635.00 | 635.00 | 6,175,700 |
| 2022-03-22 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 196,200 |
| 2022-03-21 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 244,500 |
| 2022-03-18 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 285,000 |
| 2022-03-17 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 215,300 |
| 2022-03-16 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 127,500 |
| 2022-03-15 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 62,100 |
| 2022-03-14 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 243,600 |
| 2022-03-11 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 143,900 |
| 2022-03-10 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 240,300 |
| 2022-03-09 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 256,100 |
| 2022-03-08 | 555.00 | 570.00 | 530.00 | 535.00 | 535.00 | 655,600 |
| 2022-03-07 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 821,600 |
| 2022-03-04 | 545.00 | 545.00 | 520.00 | 535.00 | 535.00 | 436,900 |
| 2022-03-02 | 545.00 | 550.00 | 525.00 | 535.00 | 535.00 | 336,800 |
| 2022-03-01 | 540.00 | 575.00 | 525.00 | 535.00 | 535.00 | 1,070,000 |
| 2022-02-25 | 496.00 | 555.00 | 496.00 | 525.00 | 525.00 | 618,200 |
| 2022-02-24 | 515.00 | 540.00 | 484.00 | 500.00 | 500.00 | 1,303,400 |
| 2022-02-23 | 555.00 | 560.00 | 520.00 | 520.00 | 520.00 | 1,197,300 |
| 2022-02-22 | 545.00 | 555.00 | 530.00 | 555.00 | 555.00 | 187,400 |
| 2022-02-21 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | 642,100 |
| 2022-02-18 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | 254,300 |
| 2022-02-17 | 570.00 | 580.00 | 545.00 | 570.00 | 570.00 | 913,400 |
| 2022-02-16 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 283,300 |
| 2022-02-15 | 580.00 | 585.00 | 540.00 | 580.00 | 580.00 | 454,400 |
| 2022-02-14 | 620.00 | 620.00 | 575.00 | 575.00 | 575.00 | 918,700 |
| 2022-02-11 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | 143,200 |
| 2022-02-10 | 630.00 | 635.00 | 600.00 | 620.00 | 620.00 | 345,100 |
| 2022-02-09 | 600.00 | 630.00 | 590.00 | 630.00 | 630.00 | 344,100 |
| 2022-02-08 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 237,700 |
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.