Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,385.00 | 9,900 |
| 2026-07-27 | 1,395.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | 29,600 |
| 2026-07-24 | 1,415.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,395.00 | 29,500 |
| 2026-07-23 | 1,415.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,410.00 | 63,200 |
| 2026-07-22 | 1,350.00 | 1,405.00 | 1,350.00 | 1,370.00 | 1,370.00 | 50,400 |
| 2026-07-21 | 1,330.00 | 1,435.00 | 1,300.00 | 1,350.00 | 1,350.00 | 72,200 |
| 2026-07-20 | 1,310.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | 148,200 |
| 2026-07-17 | 1,320.00 | 1,340.00 | 1,290.00 | 1,305.00 | 1,305.00 | 15,600 |
| 2026-07-16 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | 22,700 |
| 2026-07-15 | 1,365.00 | 1,365.00 | 1,310.00 | 1,330.00 | 1,330.00 | 19,100 |
| 2026-07-14 | 1,365.00 | 1,365.00 | 1,300.00 | 1,340.00 | 1,340.00 | 21,900 |
| 2026-07-13 | 1,375.00 | 1,375.00 | 1,330.00 | 1,355.00 | 1,355.00 | 6,600 |
| 2026-07-10 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 6,900 |
| 2026-07-09 | 1,400.00 | 1,450.00 | 1,370.00 | 1,400.00 | 1,400.00 | 121,600 |
| 2026-07-08 | 1,390.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | 18,100 |
| 2026-07-07 | 1,430.00 | 1,430.00 | 1,365.00 | 1,390.00 | 1,390.00 | 7,100 |
| 2026-07-06 | 1,430.00 | 1,460.00 | 1,365.00 | 1,385.00 | 1,385.00 | 13,300 |
| 2026-07-03 | 1,315.00 | 1,500.00 | 1,315.00 | 1,400.00 | 1,400.00 | 149,900 |
| 2026-07-02 | 1,265.00 | 1,385.00 | 1,265.00 | 1,310.00 | 1,310.00 | 8,800 |
| 2026-07-01 | 1,330.00 | 1,330.00 | 1,265.00 | 1,265.00 | 1,265.00 | 9,800 |
| 2026-06-30 | 1,450.00 | 1,450.00 | 1,325.00 | 1,325.00 | 1,325.00 | 31,500 |
| 2026-06-29 | 1,430.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,410.00 | 3,900 |
| 2026-06-26 | 1,490.00 | 1,490.00 | 1,420.00 | 1,485.00 | 1,485.00 | 10,900 |
| 2026-06-25 | 1,360.00 | 1,500.00 | 1,360.00 | 1,500.00 | 1,500.00 | 42,200 |
| 2026-06-24 | 1,540.00 | 1,590.00 | 1,345.00 | 1,370.00 | 1,370.00 | 98,100 |
| 2026-06-23 | 1,445.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,400.00 | 168,200 |
| 2026-06-22 | 1,450.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | 25,300 |
| 2026-06-19 | 1,470.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,450.00 | 44,300 |
| 2026-06-18 | 1,450.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,470.00 | 374,200 |
| 2026-06-17 | 1,550.00 | 1,800.00 | 1,410.00 | 1,450.00 | 1,450.00 | 469,200 |
| 2026-06-16 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0 |
| 2026-06-15 | 1,480.00 | 1,545.00 | 1,475.00 | 1,545.00 | 1,545.00 | 254,500 |
| 2026-06-12 | 1,475.00 | 1,500.00 | 1,450.00 | 1,480.00 | 1,480.00 | 101,300 |
| 2026-06-11 | 1,450.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,480.00 | 365,000 |
| 2026-06-10 | 1,525.00 | 1,525.00 | 1,460.00 | 1,460.00 | 1,460.00 | 105,100 |
| 2026-06-09 | 1,150.00 | 1,625.00 | 1,150.00 | 1,550.00 | 1,550.00 | 41,600 |
| 2026-06-08 | 1,330.00 | 1,335.00 | 1,150.00 | 1,300.00 | 1,300.00 | 20,200 |
| 2026-06-05 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 27,700 |
| 2026-06-04 | 1,475.00 | 1,485.00 | 1,320.00 | 1,410.00 | 1,410.00 | 175,000 |
| 2026-06-03 | 1,750.00 | 1,750.00 | 1,490.00 | 1,545.00 | 1,545.00 | 63,500 |
| 2026-06-02 | 1,750.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,750.00 | 182,500 |
| 2026-06-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2026-05-29 | 1,870.00 | 1,870.00 | 1,750.00 | 1,750.00 | 1,750.00 | 55,200 |
| 2026-05-28 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0 |
| 2026-05-27 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0 |
| 2026-05-26 | 1,825.00 | 1,865.00 | 1,780.00 | 1,865.00 | 1,865.00 | 39,600 |
| 2026-05-25 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 1,815.00 | 22,500 |
| 2026-05-22 | 1,855.00 | 1,855.00 | 1,755.00 | 1,810.00 | 1,810.00 | 63,700 |
| 2026-05-21 | 1,935.00 | 1,995.00 | 1,745.00 | 1,855.00 | 1,855.00 | 220,100 |
| 2026-05-20 | 1,995.00 | 2,140.00 | 1,800.00 | 1,930.00 | 1,930.00 | 628,100 |
| 2026-05-19 | 2,210.00 | 2,210.00 | 2,000.00 | 2,010.00 | 2,010.00 | 106,500 |
| 2026-05-18 | 2,260.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 177,000 |
| 2026-05-15 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 |
| 2026-05-14 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 |
| 2026-05-13 | 2,170.00 | 2,320.00 | 2,170.00 | 2,260.00 | 2,260.00 | 626,200 |
| 2026-05-12 | 2,070.00 | 2,210.00 | 2,050.00 | 2,180.00 | 2,180.00 | 759,700 |
| 2026-05-11 | 1,975.00 | 2,150.00 | 1,905.00 | 2,130.00 | 2,130.00 | 2,324,500 |
| 2026-05-08 | 2,020.00 | 2,140.00 | 1,950.00 | 2,010.00 | 2,010.00 | 926,300 |
| 2026-05-07 | 2,090.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 99,500 |
| 2026-05-06 | 2,100.00 | 2,210.00 | 2,030.00 | 2,090.00 | 2,090.00 | 664,200 |
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.