Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 780.00 | 860.00 | 780.00 | 860.00 | 860.00 | 91,522,500 |
| 2025-05-15 | 805.00 | 845.00 | 760.00 | 760.00 | 760.00 | 18,814,800 |
| 2025-05-14 | 800.00 | 845.00 | 780.00 | 800.00 | 800.00 | 24,261,000 |
| 2025-05-09 | 840.00 | 845.00 | 775.00 | 800.00 | 800.00 | 15,584,200 |
| 2025-05-08 | 860.00 | 900.00 | 820.00 | 830.00 | 830.00 | 90,561,700 |
| 2025-05-07 | 890.00 | 905.00 | 860.00 | 860.00 | 860.00 | 20,358,600 |
| 2025-05-06 | 875.00 | 895.00 | 845.00 | 880.00 | 880.00 | 30,077,800 |
| 2025-05-05 | 890.00 | 890.00 | 865.00 | 875.00 | 875.00 | 18,862,900 |
| 2025-05-02 | 900.00 | 915.00 | 825.00 | 880.00 | 880.00 | 107,308,200 |
| 2025-04-30 | 885.00 | 920.00 | 855.00 | 900.00 | 900.00 | 36,785,000 |
| 2025-04-29 | 905.00 | 925.00 | 880.00 | 885.00 | 885.00 | 22,304,700 |
| 2025-04-28 | 885.00 | 910.00 | 850.00 | 900.00 | 900.00 | 24,864,400 |
| 2025-04-25 | 950.00 | 950.00 | 845.00 | 865.00 | 865.00 | 79,255,400 |
| 2025-04-24 | 935.00 | 995.00 | 900.00 | 950.00 | 950.00 | 30,180,900 |
| 2025-04-23 | 885.00 | 960.00 | 850.00 | 935.00 | 935.00 | 25,450,400 |
| 2025-04-22 | 875.00 | 890.00 | 840.00 | 870.00 | 870.00 | 11,790,000 |
| 2025-04-21 | 850.00 | 870.00 | 800.00 | 870.00 | 870.00 | 78,237,200 |
| 2025-04-17 | 860.00 | 890.00 | 805.00 | 840.00 | 840.00 | 42,408,200 |
| 2025-04-16 | 840.00 | 860.00 | 825.00 | 850.00 | 850.00 | 19,651,200 |
| 2025-04-15 | 810.00 | 855.00 | 800.00 | 840.00 | 840.00 | 14,838,500 |
| 2025-04-14 | 855.00 | 900.00 | 760.00 | 810.00 | 810.00 | 72,734,300 |
| 2025-04-11 | 835.00 | 860.00 | 785.00 | 835.00 | 835.00 | 52,429,100 |
| 2025-04-10 | 825.00 | 840.00 | 810.00 | 830.00 | 830.00 | 8,816,500 |
| 2025-04-09 | 795.00 | 825.00 | 770.00 | 825.00 | 825.00 | 18,539,700 |
| 2025-04-08 | 800.00 | 845.00 | 755.00 | 795.00 | 795.00 | 77,782,200 |
| 2025-03-27 | 800.00 | 870.00 | 785.00 | 855.00 | 855.00 | 1,733,800 |
| 2025-03-26 | 765.00 | 815.00 | 750.00 | 800.00 | 800.00 | 17,104,900 |
| 2025-03-25 | 795.00 | 805.00 | 740.00 | 765.00 | 765.00 | 2,154,600 |
| 2025-03-24 | 705.00 | 780.00 | 660.00 | 780.00 | 780.00 | 86,439,600 |
| 2025-03-21 | 685.00 | 725.00 | 660.00 | 705.00 | 705.00 | 6,731,000 |
| 2025-03-20 | 695.00 | 695.00 | 650.00 | 665.00 | 665.00 | 11,477,600 |
| 2025-03-19 | 705.00 | 720.00 | 675.00 | 690.00 | 690.00 | 406,000 |
| 2025-03-18 | 700.00 | 725.00 | 605.00 | 705.00 | 705.00 | 81,268,700 |
| 2025-03-17 | 720.00 | 740.00 | 695.00 | 695.00 | 695.00 | 30,211,400 |
| 2025-03-14 | 735.00 | 800.00 | 680.00 | 710.00 | 710.00 | 21,119,500 |
| 2025-03-13 | 655.00 | 735.00 | 590.00 | 725.00 | 725.00 | 4,957,600 |
| 2025-03-12 | 900.00 | 900.00 | 665.00 | 665.00 | 665.00 | 86,032,800 |
| 2025-03-11 | 880.00 | 910.00 | 855.00 | 885.00 | 885.00 | 16,903,600 |
| 2025-03-10 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | 12,913,700 |
| 2025-03-07 | 895.00 | 895.00 | 880.00 | 895.00 | 895.00 | 3,616,600 |
| 2025-03-06 | 930.00 | 970.00 | 865.00 | 890.00 | 890.00 | 91,545,400 |
| 2025-03-05 | 905.00 | 940.00 | 885.00 | 910.00 | 910.00 | 11,287,100 |
| 2025-03-04 | 900.00 | 905.00 | 865.00 | 895.00 | 895.00 | 25,460,900 |
| 2025-03-03 | 965.00 | 965.00 | 860.00 | 900.00 | 900.00 | 3,410,800 |
| 2025-02-28 | 885.00 | 970.00 | 850.00 | 950.00 | 950.00 | 87,230,000 |
| 2025-02-27 | 865.00 | 890.00 | 800.00 | 870.00 | 870.00 | 25,576,800 |
| 2025-02-26 | 895.00 | 895.00 | 865.00 | 880.00 | 880.00 | 14,033,900 |
| 2025-02-25 | 885.00 | 895.00 | 860.00 | 885.00 | 885.00 | 27,692,000 |
| 2025-02-24 | 920.00 | 970.00 | 865.00 | 880.00 | 880.00 | 76,720,800 |
| 2025-02-21 | 920.00 | 920.00 | 915.00 | 920.00 | 920.00 | 13,719,500 |
| 2025-02-20 | 910.00 | 930.00 | 900.00 | 930.00 | 930.00 | 14,304,700 |
| 2025-02-19 | 895.00 | 910.00 | 885.00 | 910.00 | 910.00 | 19,593,900 |
| 2025-02-18 | 920.00 | 950.00 | 875.00 | 885.00 | 885.00 | 69,401,300 |
| 2025-02-17 | 905.00 | 925.00 | 900.00 | 910.00 | 910.00 | 14,982,500 |
| 2025-02-14 | 905.00 | 915.00 | 895.00 | 905.00 | 905.00 | 20,849,200 |
| 2025-02-13 | 880.00 | 905.00 | 875.00 | 905.00 | 905.00 | 43,302,200 |
| 2025-02-12 | 900.00 | 900.00 | 875.00 | 890.00 | 890.00 | 716,600 |
| 2025-02-11 | 885.00 | 940.00 | 850.00 | 900.00 | 900.00 | 73,312,900 |
| 2025-02-10 | 825.00 | 880.00 | 825.00 | 865.00 | 865.00 | 30,187,900 |
| 2025-02-07 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | 16,266,100 |
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.