Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | 80,361,100 |
| 2025-08-14 | 765.00 | 775.00 | 765.00 | 765.00 | 765.00 | 634,800 |
| 2025-08-13 | 755.00 | 770.00 | 745.00 | 765.00 | 765.00 | 24,874,300 |
| 2025-08-12 | 765.00 | 765.00 | 740.00 | 755.00 | 755.00 | 4,602,100 |
| 2025-08-11 | 740.00 | 775.00 | 735.00 | 755.00 | 755.00 | 92,871,200 |
| 2025-08-08 | 745.00 | 750.00 | 730.00 | 740.00 | 740.00 | 13,020,700 |
| 2025-08-07 | 770.00 | 770.00 | 745.00 | 745.00 | 745.00 | 20,004,700 |
| 2025-08-06 | 790.00 | 805.00 | 760.00 | 765.00 | 765.00 | 1,972,500 |
| 2025-08-05 | 770.00 | 815.00 | 760.00 | 780.00 | 780.00 | 99,082,900 |
| 2025-08-04 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | 11,067,800 |
| 2025-08-01 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 39,580,600 |
| 2025-07-31 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 1,667,600 |
| 2025-07-30 | 770.00 | 795.00 | 755.00 | 760.00 | 760.00 | 80,443,900 |
| 2025-07-29 | 795.00 | 795.00 | 770.00 | 785.00 | 785.00 | 19,477,300 |
| 2025-07-28 | 785.00 | 815.00 | 775.00 | 785.00 | 785.00 | 24,084,700 |
| 2025-07-25 | 805.00 | 805.00 | 775.00 | 780.00 | 780.00 | 1,037,300 |
| 2025-07-24 | 760.00 | 810.00 | 760.00 | 805.00 | 805.00 | 85,071,800 |
| 2025-07-23 | 765.00 | 775.00 | 735.00 | 770.00 | 770.00 | 39,105,500 |
| 2025-07-22 | 815.00 | 820.00 | 765.00 | 765.00 | 765.00 | 20,956,100 |
| 2025-07-21 | 790.00 | 815.00 | 775.00 | 810.00 | 810.00 | 10,572,900 |
| 2025-07-18 | 775.00 | 795.00 | 750.00 | 780.00 | 780.00 | 92,007,500 |
| 2025-07-17 | 795.00 | 825.00 | 750.00 | 770.00 | 770.00 | 42,427,100 |
| 2025-07-16 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | 15,162,900 |
| 2025-07-15 | 770.00 | 785.00 | 755.00 | 785.00 | 785.00 | 14,213,300 |
| 2025-07-14 | 785.00 | 800.00 | 745.00 | 760.00 | 760.00 | 78,631,700 |
| 2025-07-11 | 750.00 | 785.00 | 735.00 | 780.00 | 780.00 | 25,830,000 |
| 2025-07-10 | 725.00 | 755.00 | 725.00 | 745.00 | 745.00 | 33,231,400 |
| 2025-07-09 | 730.00 | 740.00 | 715.00 | 725.00 | 725.00 | 5,133,100 |
| 2025-07-08 | 720.00 | 780.00 | 710.00 | 725.00 | 725.00 | 92,629,700 |
| 2025-07-07 | 745.00 | 755.00 | 705.00 | 730.00 | 730.00 | 23,693,700 |
| 2025-07-04 | 760.00 | 765.00 | 730.00 | 735.00 | 735.00 | 49,967,900 |
| 2025-07-03 | 760.00 | 775.00 | 735.00 | 750.00 | 750.00 | 20,010,700 |
| 2025-07-02 | 830.00 | 830.00 | 730.00 | 760.00 | 760.00 | 84,249,000 |
| 2025-07-01 | 840.00 | 850.00 | 725.00 | 780.00 | 780.00 | 50,737,600 |
| 2025-06-30 | 820.00 | 850.00 | 820.00 | 835.00 | 835.00 | 22,656,700 |
| 2025-06-26 | 830.00 | 840.00 | 805.00 | 830.00 | 830.00 | 25,325,800 |
| 2025-06-25 | 880.00 | 880.00 | 790.00 | 820.00 | 820.00 | 98,042,900 |
| 2025-06-24 | 850.00 | 855.00 | 820.00 | 820.00 | 820.00 | 20,219,800 |
| 2025-06-23 | 870.00 | 895.00 | 845.00 | 845.00 | 845.00 | 45,485,600 |
| 2025-06-20 | 860.00 | 885.00 | 850.00 | 870.00 | 870.00 | 11,087,700 |
| 2025-06-19 | 850.00 | 880.00 | 840.00 | 850.00 | 850.00 | 91,923,700 |
| 2025-06-18 | 860.00 | 865.00 | 835.00 | 850.00 | 850.00 | 9,666,700 |
| 2025-06-17 | 855.00 | 895.00 | 825.00 | 850.00 | 850.00 | 35,089,700 |
| 2025-06-16 | 870.00 | 870.00 | 840.00 | 855.00 | 855.00 | 3,009,100 |
| 2025-06-13 | 880.00 | 885.00 | 850.00 | 870.00 | 870.00 | 105,151,800 |
| 2025-06-12 | 850.00 | 895.00 | 820.00 | 875.00 | 875.00 | 38,382,800 |
| 2025-06-11 | 830.00 | 845.00 | 830.00 | 840.00 | 840.00 | 15,512,300 |
| 2025-06-10 | 835.00 | 840.00 | 815.00 | 830.00 | 830.00 | 13,220,200 |
| 2025-06-05 | 845.00 | 875.00 | 805.00 | 835.00 | 835.00 | 93,736,100 |
| 2025-06-04 | 850.00 | 870.00 | 830.00 | 845.00 | 845.00 | 37,510,600 |
| 2025-06-03 | 835.00 | 870.00 | 815.00 | 850.00 | 850.00 | 83,090,000 |
| 2025-06-02 | 865.00 | 875.00 | 800.00 | 830.00 | 830.00 | 24,225,100 |
| 2025-05-28 | 810.00 | 870.00 | 800.00 | 865.00 | 865.00 | 96,111,100 |
| 2025-05-27 | 800.00 | 825.00 | 800.00 | 810.00 | 810.00 | 29,507,000 |
| 2025-05-26 | 795.00 | 810.00 | 785.00 | 800.00 | 800.00 | 45,272,300 |
| 2025-05-23 | 800.00 | 810.00 | 790.00 | 795.00 | 795.00 | 17,396,300 |
| 2025-05-22 | 800.00 | 850.00 | 740.00 | 800.00 | 800.00 | 132,944,300 |
| 2025-05-21 | 810.00 | 840.00 | 795.00 | 805.00 | 805.00 | 43,319,200 |
| 2025-05-20 | 825.00 | 855.00 | 800.00 | 815.00 | 815.00 | 23,776,000 |
| 2025-05-19 | 870.00 | 875.00 | 805.00 | 820.00 | 820.00 | 7,114,400 |
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.