Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 905.00 | 905.00 | 870.00 | 890.00 | 890.00 | 18,339,800 |
| 2025-02-05 | 915.00 | 940.00 | 870.00 | 885.00 | 885.00 | 60,236,200 |
| 2025-02-04 | 925.00 | 925.00 | 900.00 | 915.00 | 915.00 | 603,300 |
| 2025-02-03 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | 3,178,300 |
| 2025-01-31 | 900.00 | 915.00 | 885.00 | 910.00 | 910.00 | 1,596,600 |
| 2025-01-30 | 910.00 | 950.00 | 870.00 | 870.00 | 870.00 | 62,202,400 |
| 2025-01-24 | 915.00 | 920.00 | 900.00 | 910.00 | 910.00 | 7,776,200 |
| 2025-01-23 | 905.00 | 925.00 | 895.00 | 915.00 | 915.00 | 6,475,800 |
| 2025-01-22 | 895.00 | 915.00 | 880.00 | 905.00 | 905.00 | 529,700 |
| 2025-01-21 | 890.00 | 895.00 | 855.00 | 895.00 | 895.00 | 31,870,200 |
| 2025-01-20 | 920.00 | 920.00 | 865.00 | 880.00 | 880.00 | 41,717,400 |
| 2025-01-17 | 910.00 | 925.00 | 895.00 | 910.00 | 910.00 | 19,432,100 |
| 2025-01-16 | 915.00 | 925.00 | 895.00 | 905.00 | 905.00 | 7,975,300 |
| 2025-01-15 | 875.00 | 915.00 | 870.00 | 915.00 | 915.00 | 22,276,700 |
| 2025-01-14 | 915.00 | 950.00 | 850.00 | 870.00 | 870.00 | 64,293,100 |
| 2025-01-13 | 905.00 | 915.00 | 880.00 | 890.00 | 890.00 | 3,386,200 |
| 2025-01-10 | 940.00 | 940.00 | 895.00 | 905.00 | 905.00 | 412,300 |
| 2025-01-09 | 905.00 | 950.00 | 865.00 | 935.00 | 935.00 | 16,357,000 |
| 2025-01-08 | 775.00 | 905.00 | 750.00 | 905.00 | 905.00 | 32,095,200 |
| 2025-01-07 | 770.00 | 800.00 | 765.00 | 775.00 | 775.00 | 3,217,100 |
| 2025-01-06 | 790.00 | 830.00 | 770.00 | 770.00 | 770.00 | 5,415,300 |
| 2025-01-03 | 820.00 | 820.00 | 770.00 | 790.00 | 790.00 | 14,268,700 |
| 2025-01-02 | 710.00 | 820.00 | 685.00 | 820.00 | 820.00 | 36,451,800 |
| 2024-12-30 | 735.00 | 750.00 | 705.00 | 720.00 | 720.00 | 7,918,400 |
| 2024-12-27 | 700.00 | 755.00 | 700.00 | 720.00 | 720.00 | 2,550,800 |
| 2024-12-24 | 670.00 | 725.00 | 630.00 | 710.00 | 710.00 | 34,487,700 |
| 2024-12-23 | 695.00 | 715.00 | 650.00 | 665.00 | 665.00 | 16,655,100 |
| 2024-12-20 | 730.00 | 750.00 | 660.00 | 690.00 | 690.00 | 29,397,100 |
| 2024-12-19 | 740.00 | 740.00 | 695.00 | 700.00 | 700.00 | 19,068,400 |
| 2024-12-18 | 700.00 | 770.00 | 675.00 | 740.00 | 740.00 | 27,213,300 |
| 2024-12-17 | 720.00 | 725.00 | 670.00 | 690.00 | 690.00 | 21,123,600 |
| 2024-12-16 | 740.00 | 795.00 | 710.00 | 715.00 | 715.00 | 9,231,800 |
| 2024-12-13 | 795.00 | 795.00 | 730.00 | 740.00 | 740.00 | 205,100 |
| 2024-12-12 | 775.00 | 820.00 | 735.00 | 760.00 | 760.00 | 19,387,200 |
| 2024-12-11 | 740.00 | 775.00 | 740.00 | 765.00 | 765.00 | 94,600 |
| 2024-12-10 | 745.00 | 765.00 | 725.00 | 750.00 | 750.00 | 18,067,600 |
| 2024-12-09 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | 94,800 |
| 2024-12-06 | 760.00 | 760.00 | 740.00 | 760.00 | 760.00 | 55,200 |
| 2024-12-05 | 780.00 | 780.00 | 740.00 | 760.00 | 760.00 | 92,000 |
| 2024-12-04 | 735.00 | 825.00 | 715.00 | 780.00 | 780.00 | 21,364,900 |
| 2024-12-03 | 680.00 | 730.00 | 680.00 | 710.00 | 710.00 | 151,800 |
| 2024-12-02 | 720.00 | 750.00 | 705.00 | 715.00 | 715.00 | 5,338,400 |
| 2024-11-29 | 750.00 | 765.00 | 735.00 | 735.00 | 735.00 | 8,633,600 |
| 2024-11-28 | 775.00 | 790.00 | 745.00 | 750.00 | 750.00 | 5,335,500 |
| 2024-11-26 | 740.00 | 800.00 | 725.00 | 750.00 | 750.00 | 9,236,500 |
| 2024-11-25 | 735.00 | 750.00 | 725.00 | 740.00 | 740.00 | 16,489,500 |
| 2024-11-22 | 765.00 | 765.00 | 715.00 | 735.00 | 735.00 | 24,745,300 |
| 2024-11-21 | 755.00 | 760.00 | 730.00 | 730.00 | 730.00 | 17,768,000 |
| 2024-11-20 | 780.00 | 800.00 | 750.00 | 750.00 | 750.00 | 5,334,300 |
| 2024-11-19 | 780.00 | 800.00 | 760.00 | 780.00 | 780.00 | 9,430,800 |
| 2024-11-18 | 745.00 | 790.00 | 725.00 | 780.00 | 780.00 | 8,465,400 |
| 2024-11-15 | 775.00 | 775.00 | 705.00 | 740.00 | 740.00 | 15,150,900 |
| 2024-11-14 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | 20,274,500 |
| 2024-11-13 | 790.00 | 820.00 | 770.00 | 780.00 | 780.00 | 26,349,900 |
| 2024-11-12 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | 24,587,600 |
| 2024-11-11 | 780.00 | 805.00 | 780.00 | 790.00 | 790.00 | 20,699,200 |
| 2024-11-08 | 785.00 | 785.00 | 765.00 | 780.00 | 780.00 | 16,864,700 |
| 2024-11-07 | 800.00 | 815.00 | 785.00 | 785.00 | 785.00 | 12,938,400 |
| 2024-11-06 | 805.00 | 820.00 | 785.00 | 785.00 | 785.00 | 18,871,900 |
| 2024-11-05 | 795.00 | 840.00 | 775.00 | 795.00 | 795.00 | 5,481,700 |
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.