Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 590.00 | 600.00 | 580.00 | 595.00 | 595.00 | 468,600 |
| 2022-02-04 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 229,800 |
| 2022-02-03 | 595.00 | 605.00 | 575.00 | 585.00 | 585.00 | 283,400 |
| 2022-02-02 | 580.00 | 605.00 | 560.00 | 590.00 | 590.00 | 285,300 |
| 2022-01-31 | 595.00 | 620.00 | 575.00 | 575.00 | 575.00 | 917,900 |
| 2022-01-28 | 660.00 | 660.00 | 615.00 | 615.00 | 615.00 | 630,500 |
| 2022-01-27 | 650.00 | 675.00 | 600.00 | 660.00 | 660.00 | 1,826,800 |
| 2022-01-26 | 680.00 | 680.00 | 640.00 | 640.00 | 640.00 | 591,600 |
| 2022-01-25 | 695.00 | 695.00 | 650.00 | 685.00 | 685.00 | 444,100 |
| 2022-01-24 | 695.00 | 720.00 | 665.00 | 695.00 | 695.00 | 902,900 |
| 2022-01-21 | 735.00 | 735.00 | 685.00 | 700.00 | 700.00 | 746,200 |
| 2022-01-20 | 725.00 | 770.00 | 695.00 | 735.00 | 735.00 | 3,489,500 |
| 2022-01-19 | 665.00 | 730.00 | 645.00 | 720.00 | 720.00 | 2,156,100 |
| 2022-01-18 | 655.00 | 675.00 | 645.00 | 645.00 | 645.00 | 694,500 |
| 2022-01-17 | 650.00 | 700.00 | 640.00 | 655.00 | 655.00 | 947,100 |
| 2022-01-14 | 675.00 | 690.00 | 625.00 | 625.00 | 625.00 | 795,600 |
| 2022-01-13 | 700.00 | 700.00 | 650.00 | 670.00 | 670.00 | 1,514,100 |
| 2022-01-12 | 730.00 | 730.00 | 690.00 | 695.00 | 695.00 | 557,600 |
| 2022-01-11 | 740.00 | 755.00 | 685.00 | 725.00 | 725.00 | 1,511,300 |
| 2022-01-10 | 800.00 | 800.00 | 735.00 | 735.00 | 735.00 | 2,690,900 |
| 2022-01-07 | 685.00 | 850.00 | 660.00 | 785.00 | 785.00 | 3,609,500 |
| 2022-01-06 | 750.00 | 750.00 | 680.00 | 680.00 | 680.00 | 857,300 |
| 2022-01-05 | 750.00 | 765.00 | 700.00 | 730.00 | 730.00 | 673,800 |
| 2022-01-04 | 795.00 | 805.00 | 740.00 | 750.00 | 750.00 | 1,738,600 |
| 2022-01-03 | 785.00 | 840.00 | 700.00 | 795.00 | 795.00 | 5,679,300 |
| 2021-12-30 | 625.00 | 775.00 | 625.00 | 750.00 | 750.00 | 10,067,600 |
| 2021-12-29 | 530.00 | 630.00 | 530.00 | 620.00 | 620.00 | 8,176,400 |
| 2021-12-28 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 37,300 |
| 2021-12-27 | 496.00 | 525.00 | 496.00 | 505.00 | 505.00 | 58,800 |
| 2021-12-24 | 510.00 | 515.00 | 496.00 | 496.00 | 496.00 | 20,800 |
| 2021-12-23 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 70,800 |
| 2021-12-22 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 40,800 |
| 2021-12-21 | 520.00 | 520.00 | 486.00 | 515.00 | 515.00 | 69,500 |
| 2021-12-20 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 30,600 |
| 2021-12-17 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 116,500 |
| 2021-12-16 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 292,600 |
| 2021-12-15 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 73,700 |
| 2021-12-14 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 100,900 |
| 2021-12-13 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | 86,300 |
| 2021-12-10 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 30,300 |
| 2021-12-09 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | 89,200 |
| 2021-12-08 | 520.00 | 535.00 | 505.00 | 525.00 | 525.00 | 77,800 |
| 2021-12-07 | 520.00 | 530.00 | 510.00 | 510.00 | 510.00 | 18,000 |
| 2021-12-06 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 25,000 |
| 2021-12-03 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 28,500 |
| 2021-12-02 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 32,800 |
| 2021-12-01 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 41,300 |
| 2021-11-30 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | 1,954,300 |
| 2021-11-29 | 525.00 | 540.00 | 505.00 | 505.00 | 505.00 | 178,400 |
| 2021-11-26 | 540.00 | 545.00 | 525.00 | 525.00 | 525.00 | 38,400 |
| 2021-11-25 | 560.00 | 560.00 | 535.00 | 550.00 | 550.00 | 33,000 |
| 2021-11-24 | 555.00 | 575.00 | 530.00 | 550.00 | 550.00 | 146,700 |
| 2021-11-23 | 545.00 | 570.00 | 540.00 | 550.00 | 550.00 | 139,900 |
| 2021-11-22 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 96,400 |
| 2021-11-19 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 67,500 |
| 2021-11-18 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 48,700 |
| 2021-11-17 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 32,600 |
| 2021-11-16 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 36,200 |
| 2021-11-15 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 55,800 |
| 2021-11-12 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 25,400 |
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.