Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,130.00 | 2,200.00 | 1,975.00 | 2,170.00 | 2,170.00 | 19,627,100 |
| 2026-01-28 | 2,390.00 | 2,470.00 | 2,060.00 | 2,130.00 | 2,130.00 | 17,195,600 |
| 2026-01-27 | 2,470.00 | 2,470.00 | 2,320.00 | 2,390.00 | 2,390.00 | 3,269,800 |
| 2026-01-26 | 2,520.00 | 2,550.00 | 2,370.00 | 2,400.00 | 2,400.00 | 934,000 |
| 2026-01-23 | 2,240.00 | 2,580.00 | 2,190.00 | 2,520.00 | 2,520.00 | 7,089,400 |
| 2026-01-22 | 2,190.00 | 2,300.00 | 2,110.00 | 2,270.00 | 2,270.00 | 5,104,800 |
| 2026-01-21 | 2,390.00 | 2,440.00 | 2,120.00 | 2,160.00 | 2,160.00 | 4,343,100 |
| 2026-01-20 | 2,400.00 | 2,440.00 | 2,060.00 | 2,350.00 | 2,350.00 | 71,619,100 |
| 2026-01-19 | 1,965.00 | 2,440.00 | 1,940.00 | 2,350.00 | 2,350.00 | 60,510,900 |
| 2026-01-16 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-01-15 | 1,995.00 | 2,010.00 | 1,910.00 | 1,960.00 | 1,960.00 | 5,744,200 |
| 2026-01-14 | 2,020.00 | 2,070.00 | 1,780.00 | 1,990.00 | 1,990.00 | 66,167,600 |
| 2026-01-13 | 1,845.00 | 2,230.00 | 1,805.00 | 2,000.00 | 2,000.00 | 64,246,000 |
| 2026-01-12 | 1,870.00 | 1,970.00 | 1,815.00 | 1,840.00 | 1,840.00 | 16,001,800 |
| 2026-01-09 | 1,815.00 | 2,080.00 | 1,805.00 | 1,855.00 | 1,855.00 | 11,527,300 |
| 2026-01-08 | 1,775.00 | 1,870.00 | 1,775.00 | 1,815.00 | 1,815.00 | 703,100 |
| 2026-01-07 | 1,800.00 | 1,900.00 | 1,745.00 | 1,775.00 | 1,775.00 | 13,447,900 |
| 2026-01-06 | 2,020.00 | 2,070.00 | 1,790.00 | 1,800.00 | 1,800.00 | 11,668,000 |
| 2026-01-05 | 1,780.00 | 2,200.00 | 1,740.00 | 1,970.00 | 1,970.00 | 13,756,500 |
| 2026-01-02 | 1,780.00 | 1,780.00 | 1,685.00 | 1,760.00 | 1,760.00 | 6,021,100 |
| 2026-01-01 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2025-12-31 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2025-12-30 | 1,710.00 | 1,790.00 | 1,660.00 | 1,760.00 | 1,760.00 | 9,102,200 |
| 2025-12-29 | 1,710.00 | 1,745.00 | 1,520.00 | 1,705.00 | 1,705.00 | 55,067,000 |
| 2025-12-26 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2025-12-25 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2025-12-24 | 1,950.00 | 1,985.00 | 1,700.00 | 1,720.00 | 1,720.00 | 51,925,300 |
| 2025-12-23 | 2,130.00 | 2,180.00 | 1,915.00 | 1,945.00 | 1,945.00 | 13,236,800 |
| 2025-12-22 | 1,900.00 | 2,270.00 | 1,845.00 | 2,130.00 | 2,130.00 | 43,305,000 |
| 2025-12-19 | 1,800.00 | 2,160.00 | 1,755.00 | 1,885.00 | 1,885.00 | 80,405,900 |
| 2025-12-18 | 2,000.00 | 2,100.00 | 1,615.00 | 1,800.00 | 1,800.00 | 50,839,700 |
| 2025-12-17 | 1,490.00 | 1,860.00 | 1,455.00 | 1,855.00 | 1,855.00 | 33,623,200 |
| 2025-12-16 | 1,465.00 | 1,515.00 | 1,435.00 | 1,490.00 | 1,490.00 | 216,000 |
| 2025-12-15 | 1,495.00 | 1,525.00 | 1,465.00 | 1,465.00 | 1,465.00 | 3,711,600 |
| 2025-12-12 | 1,485.00 | 1,520.00 | 1,435.00 | 1,520.00 | 1,520.00 | 305,900 |
| 2025-12-11 | 1,495.00 | 1,545.00 | 1,430.00 | 1,485.00 | 1,485.00 | 412,700 |
| 2025-12-10 | 1,600.00 | 1,660.00 | 1,460.00 | 1,460.00 | 1,460.00 | 4,893,300 |
| 2025-12-09 | 1,645.00 | 1,865.00 | 1,585.00 | 1,595.00 | 1,595.00 | 1,066,100 |
| 2025-12-08 | 1,600.00 | 1,635.00 | 1,560.00 | 1,625.00 | 1,625.00 | 4,574,000 |
| 2025-12-05 | 1,600.00 | 1,655.00 | 1,550.00 | 1,595.00 | 1,595.00 | 253,400 |
| 2025-12-04 | 1,550.00 | 1,605.00 | 1,525.00 | 1,585.00 | 1,585.00 | 178,600 |
| 2025-12-03 | 1,575.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,595.00 | 334,300 |
| 2025-12-02 | 1,650.00 | 1,655.00 | 1,525.00 | 1,570.00 | 1,570.00 | 1,769,300 |
| 2025-12-01 | 1,595.00 | 1,700.00 | 1,575.00 | 1,615.00 | 1,615.00 | 476,800 |
| 2025-11-28 | 1,590.00 | 1,595.00 | 1,520.00 | 1,585.00 | 1,585.00 | 3,592,100 |
| 2025-11-27 | 1,520.00 | 1,640.00 | 1,470.00 | 1,575.00 | 1,575.00 | 23,524,800 |
| 2025-11-26 | 1,590.00 | 1,595.00 | 1,465.00 | 1,510.00 | 1,510.00 | 2,539,800 |
| 2025-11-25 | 1,455.00 | 1,600.00 | 1,405.00 | 1,585.00 | 1,585.00 | 17,941,900 |
| 2025-11-24 | 1,470.00 | 1,490.00 | 1,405.00 | 1,450.00 | 1,450.00 | 16,409,100 |
| 2025-11-21 | 1,400.00 | 1,460.00 | 1,330.00 | 1,460.00 | 1,460.00 | 17,614,000 |
| 2025-11-20 | 1,330.00 | 1,355.00 | 1,295.00 | 1,345.00 | 1,345.00 | 7,200,000 |
| 2025-11-19 | 1,430.00 | 1,540.00 | 1,250.00 | 1,310.00 | 1,310.00 | 26,423,300 |
| 2025-11-18 | 1,440.00 | 1,475.00 | 1,395.00 | 1,430.00 | 1,430.00 | 10,237,700 |
| 2025-11-17 | 1,500.00 | 1,505.00 | 1,410.00 | 1,440.00 | 1,440.00 | 6,995,400 |
| 2025-11-14 | 1,730.00 | 1,730.00 | 1,475.00 | 1,475.00 | 1,475.00 | 13,786,100 |
| 2025-11-13 | 1,550.00 | 1,740.00 | 1,470.00 | 1,735.00 | 1,735.00 | 8,919,400 |
| 2025-11-12 | 1,340.00 | 1,620.00 | 1,315.00 | 1,545.00 | 1,545.00 | 5,938,800 |
| 2025-11-11 | 1,320.00 | 1,345.00 | 1,270.00 | 1,340.00 | 1,340.00 | 11,570,300 |
| 2025-11-10 | 1,270.00 | 1,320.00 | 1,220.00 | 1,320.00 | 1,320.00 | 19,749,400 |
| 2025-11-07 | 1,240.00 | 1,295.00 | 1,220.00 | 1,265.00 | 1,265.00 | 20,003,800 |
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.