Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,240.00 | 1,295.00 | 1,220.00 | 1,265.00 | 1,265.00 | 20,003,800 |
| 2025-11-06 | 1,275.00 | 1,275.00 | 1,210.00 | 1,240.00 | 1,240.00 | 719,700 |
| 2025-11-05 | 1,165.00 | 1,265.00 | 1,165.00 | 1,250.00 | 1,250.00 | 1,299,300 |
| 2025-11-04 | 1,190.00 | 1,285.00 | 1,185.00 | 1,195.00 | 1,195.00 | 15,734,900 |
| 2025-11-03 | 1,395.00 | 1,395.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1,121,100 |
| 2025-10-31 | 1,510.00 | 1,565.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5,765,700 |
| 2025-10-30 | 1,435.00 | 1,510.00 | 1,380.00 | 1,510.00 | 1,510.00 | 1,001,800 |
| 2025-10-29 | 1,450.00 | 1,460.00 | 1,305.00 | 1,440.00 | 1,440.00 | 1,769,500 |
| 2025-10-28 | 1,360.00 | 1,455.00 | 1,250.00 | 1,450.00 | 1,450.00 | 1,565,500 |
| 2025-10-27 | 1,360.00 | 1,365.00 | 1,285.00 | 1,360.00 | 1,360.00 | 1,048,200 |
| 2025-10-24 | 1,370.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | 181,600 |
| 2025-10-23 | 1,360.00 | 1,400.00 | 1,300.00 | 1,365.00 | 1,365.00 | 896,300 |
| 2025-10-22 | 1,410.00 | 1,445.00 | 1,360.00 | 1,360.00 | 1,360.00 | 448,600 |
| 2025-10-21 | 1,465.00 | 1,480.00 | 1,360.00 | 1,410.00 | 1,410.00 | 480,500 |
| 2025-10-20 | 1,510.00 | 1,650.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1,211,100 |
| 2025-10-17 | 1,625.00 | 1,625.00 | 1,385.00 | 1,500.00 | 1,500.00 | 1,676,400 |
| 2025-10-16 | 1,580.00 | 1,665.00 | 1,500.00 | 1,600.00 | 1,600.00 | 2,413,700 |
| 2025-10-15 | 1,475.00 | 1,590.00 | 1,400.00 | 1,580.00 | 1,580.00 | 1,515,900 |
| 2025-10-14 | 1,395.00 | 1,450.00 | 1,330.00 | 1,445.00 | 1,445.00 | 2,958,100 |
| 2025-10-13 | 1,320.00 | 1,410.00 | 1,290.00 | 1,385.00 | 1,385.00 | 3,176,000 |
| 2025-10-10 | 1,210.00 | 1,370.00 | 1,195.00 | 1,320.00 | 1,320.00 | 2,942,900 |
| 2025-10-09 | 1,225.00 | 1,250.00 | 1,185.00 | 1,225.00 | 1,225.00 | 1,317,500 |
| 2025-10-08 | 1,170.00 | 1,275.00 | 1,125.00 | 1,220.00 | 1,220.00 | 2,463,600 |
| 2025-10-07 | 1,110.00 | 1,180.00 | 1,065.00 | 1,140.00 | 1,140.00 | 2,499,300 |
| 2025-10-06 | 1,050.00 | 1,110.00 | 1,005.00 | 1,110.00 | 1,110.00 | 7,525,200 |
| 2025-10-03 | 1,090.00 | 1,090.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1,338,000 |
| 2025-10-02 | 1,100.00 | 1,130.00 | 1,020.00 | 1,090.00 | 1,090.00 | 2,240,900 |
| 2025-10-01 | 1,135.00 | 1,170.00 | 1,050.00 | 1,095.00 | 1,095.00 | 858,200 |
| 2025-09-30 | 1,205.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | 999,000 |
| 2025-09-29 | 1,190.00 | 1,215.00 | 1,125.00 | 1,175.00 | 1,175.00 | 821,100 |
| 2025-09-26 | 1,150.00 | 1,200.00 | 1,130.00 | 1,160.00 | 1,160.00 | 955,200 |
| 2025-09-25 | 1,145.00 | 1,225.00 | 1,115.00 | 1,125.00 | 1,125.00 | 3,614,500 |
| 2025-09-24 | 1,210.00 | 1,270.00 | 1,110.00 | 1,145.00 | 1,145.00 | 7,304,600 |
| 2025-09-23 | 1,200.00 | 1,205.00 | 1,110.00 | 1,185.00 | 1,185.00 | 1,750,000 |
| 2025-09-22 | 1,150.00 | 1,205.00 | 1,065.00 | 1,200.00 | 1,200.00 | 7,904,200 |
| 2025-09-19 | 1,165.00 | 1,185.00 | 1,090.00 | 1,140.00 | 1,140.00 | 1,774,100 |
| 2025-09-18 | 1,300.00 | 1,300.00 | 1,140.00 | 1,165.00 | 1,165.00 | 21,157,600 |
| 2025-09-17 | 1,565.00 | 1,590.00 | 1,335.00 | 1,335.00 | 1,335.00 | 4,827,400 |
| 2025-09-16 | 1,300.00 | 1,625.00 | 1,300.00 | 1,565.00 | 1,565.00 | 44,023,300 |
| 2025-09-15 | 1,360.00 | 1,445.00 | 1,215.00 | 1,300.00 | 1,300.00 | 5,233,500 |
| 2025-09-12 | 1,380.00 | 1,510.00 | 1,225.00 | 1,360.00 | 1,360.00 | 22,677,000 |
| 2025-09-11 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2025-09-10 | 1,070.00 | 1,365.00 | 1,070.00 | 1,365.00 | 1,365.00 | 80,451,300 |
| 2025-09-09 | 1,090.00 | 1,180.00 | 1,015.00 | 1,095.00 | 1,095.00 | 4,401,800 |
| 2025-09-08 | 1,095.00 | 1,125.00 | 1,055.00 | 1,100.00 | 1,100.00 | 9,728,700 |
| 2025-09-05 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2025-09-04 | 1,080.00 | 1,140.00 | 1,065.00 | 1,090.00 | 1,090.00 | 2,114,700 |
| 2025-09-03 | 1,055.00 | 1,080.00 | 975.00 | 1,075.00 | 1,075.00 | 72,527,100 |
| 2025-09-02 | 835.00 | 1,035.00 | 835.00 | 1,035.00 | 1,035.00 | 67,179,900 |
| 2025-09-01 | 825.00 | 850.00 | 790.00 | 830.00 | 830.00 | 43,374,200 |
| 2025-08-29 | 860.00 | 860.00 | 815.00 | 830.00 | 830.00 | 6,315,800 |
| 2025-08-28 | 910.00 | 910.00 | 850.00 | 855.00 | 855.00 | 73,289,900 |
| 2025-08-27 | 865.00 | 900.00 | 855.00 | 900.00 | 900.00 | 20,899,700 |
| 2025-08-26 | 840.00 | 870.00 | 835.00 | 860.00 | 860.00 | 14,342,700 |
| 2025-08-25 | 845.00 | 870.00 | 815.00 | 840.00 | 840.00 | 1,581,400 |
| 2025-08-22 | 850.00 | 910.00 | 825.00 | 830.00 | 830.00 | 82,702,100 |
| 2025-08-21 | 810.00 | 860.00 | 800.00 | 845.00 | 845.00 | 10,953,600 |
| 2025-08-20 | 800.00 | 820.00 | 770.00 | 810.00 | 810.00 | 36,683,200 |
| 2025-08-19 | 755.00 | 800.00 | 745.00 | 790.00 | 790.00 | 15,837,800 |
| 2025-08-18 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
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.