Sumber Energi Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 830.00 | 830.00 | 725.00 | 760.00 | 760.00 | 17,368,800 |
| 2024-11-01 | 865.00 | 875.00 | 795.00 | 810.00 | 810.00 | 43,785,300 |
| 2024-10-31 | 835.00 | 880.00 | 830.00 | 865.00 | 865.00 | 7,688,500 |
| 2024-10-30 | 865.00 | 865.00 | 820.00 | 835.00 | 835.00 | 14,928,700 |
| 2024-10-29 | 825.00 | 870.00 | 815.00 | 860.00 | 860.00 | 10,390,300 |
| 2024-10-28 | 785.00 | 830.00 | 750.00 | 820.00 | 820.00 | 20,967,400 |
| 2024-10-25 | 800.00 | 800.00 | 765.00 | 785.00 | 785.00 | 12,432,100 |
| 2024-10-24 | 785.00 | 805.00 | 780.00 | 790.00 | 790.00 | 6,102,300 |
| 2024-10-23 | 800.00 | 805.00 | 785.00 | 785.00 | 785.00 | 393,400 |
| 2024-10-22 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | 4,660,300 |
| 2024-10-21 | 805.00 | 820.00 | 795.00 | 815.00 | 815.00 | 967,100 |
| 2024-10-18 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | 645,700 |
| 2024-10-17 | 825.00 | 825.00 | 810.00 | 815.00 | 815.00 | 653,100 |
| 2024-10-16 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | 156,700 |
| 2024-10-15 | 830.00 | 840.00 | 805.00 | 825.00 | 825.00 | 6,602,200 |
| 2024-10-14 | 830.00 | 835.00 | 805.00 | 830.00 | 830.00 | 392,500 |
| 2024-10-11 | 805.00 | 830.00 | 805.00 | 810.00 | 810.00 | 470,500 |
| 2024-10-10 | 850.00 | 850.00 | 780.00 | 820.00 | 820.00 | 462,100 |
| 2024-10-09 | 885.00 | 890.00 | 835.00 | 835.00 | 835.00 | 13,172,800 |
| 2024-10-08 | 890.00 | 895.00 | 850.00 | 885.00 | 885.00 | 49,409,300 |
| 2024-10-07 | 940.00 | 940.00 | 870.00 | 870.00 | 870.00 | 9,286,500 |
| 2024-10-04 | 970.00 | 970.00 | 920.00 | 935.00 | 935.00 | 32,996,500 |
| 2024-10-03 | 950.00 | 960.00 | 900.00 | 950.00 | 950.00 | 23,411,200 |
| 2024-10-02 | 920.00 | 930.00 | 750.00 | 900.00 | 900.00 | 58,195,300 |
| 2024-10-01 | 930.00 | 945.00 | 915.00 | 925.00 | 925.00 | 8,746,600 |
| 2024-09-30 | 895.00 | 950.00 | 880.00 | 930.00 | 930.00 | 59,378,000 |
| 2024-09-27 | 885.00 | 900.00 | 860.00 | 895.00 | 895.00 | 48,349,100 |
| 2024-09-26 | 825.00 | 900.00 | 815.00 | 875.00 | 875.00 | 45,146,800 |
| 2024-09-25 | 810.00 | 845.00 | 790.00 | 820.00 | 820.00 | 39,323,100 |
| 2024-09-24 | 865.00 | 905.00 | 740.00 | 820.00 | 820.00 | 67,554,200 |
| 2024-09-23 | 910.00 | 930.00 | 865.00 | 865.00 | 865.00 | 35,760,500 |
| 2024-09-20 | 910.00 | 930.00 | 890.00 | 910.00 | 910.00 | 30,839,800 |
| 2024-09-19 | 885.00 | 950.00 | 840.00 | 900.00 | 900.00 | 44,373,300 |
| 2024-09-18 | 885.00 | 900.00 | 835.00 | 880.00 | 880.00 | 37,523,200 |
| 2024-09-17 | 835.00 | 920.00 | 830.00 | 885.00 | 885.00 | 37,148,900 |
| 2024-09-13 | 780.00 | 855.00 | 690.00 | 830.00 | 830.00 | 33,642,800 |
| 2024-09-12 | 950.00 | 965.00 | 735.00 | 780.00 | 780.00 | 48,438,100 |
| 2024-09-11 | 950.00 | 990.00 | 905.00 | 945.00 | 945.00 | 51,559,200 |
| 2024-09-10 | 915.00 | 1,000.00 | 910.00 | 950.00 | 950.00 | 35,381,100 |
| 2024-09-09 | 910.00 | 940.00 | 850.00 | 915.00 | 915.00 | 46,606,000 |
| 2024-09-06 | 840.00 | 950.00 | 825.00 | 900.00 | 900.00 | 44,667,300 |
| 2024-09-05 | 840.00 | 840.00 | 815.00 | 840.00 | 840.00 | 45,438,100 |
| 2024-09-04 | 810.00 | 840.00 | 715.00 | 840.00 | 840.00 | 44,418,800 |
| 2024-09-03 | 730.00 | 840.00 | 710.00 | 805.00 | 805.00 | 51,911,600 |
| 2024-09-02 | 550.00 | 690.00 | 535.00 | 690.00 | 690.00 | 40,937,700 |
| 2024-08-30 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-29 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-28 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-27 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-26 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-23 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-22 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-21 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-20 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-19 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-16 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-15 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-14 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-13 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-08-12 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 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.