Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,790.00 | 1,820.00 | 1,770.00 | 1,780.00 | 464.26 | 1,488,214 |
| 2024-05-06 | 1,720.00 | 1,810.00 | 1,650.00 | 1,780.00 | 464.26 | 20,768,571 |
| 2024-05-03 | 1,900.00 | 1,950.00 | 1,700.00 | 1,710.00 | 446.00 | 10,521,428 |
| 2024-05-02 | 1,980.00 | 1,990.00 | 1,900.00 | 1,900.00 | 495.56 | 930,714 |
| 2024-04-30 | 1,930.00 | 1,990.00 | 1,930.00 | 1,970.00 | 513.82 | 658,214 |
| 2024-04-29 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 503.39 | 545,714 |
| 2024-04-26 | 1,995.00 | 2,000.00 | 1,965.00 | 1,970.00 | 513.82 | 7,372,499 |
| 2024-04-25 | 1,970.00 | 2,010.00 | 1,970.00 | 1,995.00 | 520.34 | 37,478,571 |
| 2024-04-24 | 1,985.00 | 2,010.00 | 1,965.00 | 1,985.00 | 517.73 | 48,793,571 |
| 2024-04-23 | 1,930.00 | 2,000.00 | 1,900.00 | 1,985.00 | 517.73 | 75,633,571 |
| 2024-04-22 | 2,030.00 | 2,030.00 | 1,905.00 | 1,930.00 | 503.39 | 7,956,428 |
| 2024-04-19 | 2,050.00 | 2,050.00 | 2,000.00 | 2,030.00 | 529.47 | 13,384,642 |
| 2024-04-18 | 2,040.00 | 2,060.00 | 2,000.00 | 2,050.00 | 534.68 | 11,372,857 |
| 2024-04-17 | 2,030.00 | 2,080.00 | 2,030.00 | 2,040.00 | 532.08 | 15,446,071 |
| 2024-04-16 | 2,050.00 | 2,100.00 | 2,010.00 | 2,030.00 | 529.47 | 1,903,928 |
| 2024-04-05 | 2,140.00 | 2,140.00 | 2,060.00 | 2,090.00 | 545.12 | 1,987,857 |
| 2024-04-04 | 2,120.00 | 2,150.00 | 2,080.00 | 2,140.00 | 558.16 | 1,282,142 |
| 2024-04-03 | 2,190.00 | 2,190.00 | 2,130.00 | 2,130.00 | 555.55 | 379,285 |
| 2024-04-02 | 2,200.00 | 2,210.00 | 2,150.00 | 2,190.00 | 571.20 | 4,759,999 |
| 2024-04-01 | 2,100.00 | 2,240.00 | 2,000.00 | 2,200.00 | 573.81 | 4,163,571 |
| 2024-03-28 | 2,090.00 | 2,120.00 | 2,090.00 | 2,100.00 | 547.73 | 1,021,428 |
| 2024-03-27 | 2,110.00 | 2,120.00 | 2,060.00 | 2,090.00 | 545.12 | 1,332,499 |
| 2024-03-26 | 2,140.00 | 2,140.00 | 2,110.00 | 2,110.00 | 550.33 | 591,071 |
| 2024-03-25 | 2,140.00 | 2,140.00 | 2,070.00 | 2,110.00 | 550.33 | 1,338,214 |
| 2024-03-22 | 2,150.00 | 2,160.00 | 2,080.00 | 2,140.00 | 558.16 | 2,449,642 |
| 2024-03-21 | 2,170.00 | 2,180.00 | 2,140.00 | 2,140.00 | 558.16 | 1,871,428 |
| 2024-03-20 | 2,180.00 | 2,210.00 | 2,120.00 | 2,170.00 | 565.98 | 566,071 |
| 2024-03-19 | 2,190.00 | 2,230.00 | 2,140.00 | 2,200.00 | 573.81 | 19,777,142 |
| 2024-03-18 | 2,210.00 | 2,250.00 | 2,180.00 | 2,210.00 | 576.42 | 51,314,999 |
| 2024-03-15 | 2,220.00 | 2,240.00 | 2,190.00 | 2,200.00 | 573.81 | 27,913,571 |
| 2024-03-14 | 2,150.00 | 2,220.00 | 2,130.00 | 2,210.00 | 576.42 | 42,303,571 |
| 2024-03-13 | 2,260.00 | 2,280.00 | 2,130.00 | 2,130.00 | 555.55 | 4,648,214 |
| 2024-03-08 | 2,200.00 | 2,300.00 | 2,120.00 | 2,250.00 | 586.85 | 27,583,571 |
| 2024-03-07 | 2,300.00 | 2,300.00 | 2,180.00 | 2,200.00 | 573.81 | 15,224,642 |
| 2024-03-06 | 2,300.00 | 2,310.00 | 2,270.00 | 2,290.00 | 597.28 | 9,046,428 |
| 2024-03-05 | 2,290.00 | 2,310.00 | 2,270.00 | 2,300.00 | 599.89 | 8,852,499 |
| 2024-03-04 | 2,300.00 | 2,330.00 | 2,260.00 | 2,280.00 | 594.67 | 54,754,285 |
| 2024-03-01 | 2,280.00 | 2,320.00 | 2,270.00 | 2,300.00 | 599.89 | 35,328,928 |
| 2024-02-29 | 2,260.00 | 2,300.00 | 2,250.00 | 2,270.00 | 592.06 | 41,779,999 |
| 2024-02-28 | 2,250.00 | 2,290.00 | 2,230.00 | 2,260.00 | 589.46 | 42,086,071 |
| 2024-02-27 | 2,210.00 | 2,280.00 | 2,200.00 | 2,250.00 | 586.85 | 65,136,071 |
| 2024-02-26 | 2,200.00 | 2,230.00 | 2,190.00 | 2,220.00 | 579.02 | 1,519,285 |
| 2024-02-23 | 2,210.00 | 2,240.00 | 2,110.00 | 2,200.00 | 573.81 | 12,475,714 |
| 2024-02-22 | 2,170.00 | 2,210.00 | 2,170.00 | 2,210.00 | 576.42 | 4,102,857 |
| 2024-02-21 | 2,240.00 | 2,240.00 | 2,160.00 | 2,170.00 | 565.98 | 13,481,071 |
| 2024-02-20 | 2,160.00 | 2,250.00 | 2,160.00 | 2,230.00 | 581.63 | 137,181,785 |
| 2024-02-19 | 2,170.00 | 2,190.00 | 2,140.00 | 2,160.00 | 563.37 | 42,380,714 |
| 2024-02-16 | 2,170.00 | 2,190.00 | 2,140.00 | 2,170.00 | 565.98 | 54,084,285 |
| 2024-02-15 | 2,120.00 | 2,200.00 | 2,100.00 | 2,170.00 | 565.98 | 152,624,999 |
| 2024-02-13 | 2,030.00 | 2,120.00 | 2,000.00 | 2,120.00 | 552.94 | 83,267,499 |
| 2024-02-12 | 2,010.00 | 2,050.00 | 2,000.00 | 2,030.00 | 529.47 | 2,054,642 |
| 2024-02-07 | 2,020.00 | 2,030.00 | 1,995.00 | 2,010.00 | 524.25 | 2,486,428 |
| 2024-02-06 | 2,020.00 | 2,020.00 | 1,995.00 | 2,000.00 | 521.64 | 3,169,642 |
| 2024-02-05 | 2,020.00 | 2,040.00 | 1,960.00 | 2,020.00 | 526.86 | 25,769,999 |
| 2024-02-02 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 526.86 | 1,659,642 |
| 2024-02-01 | 1,970.00 | 2,040.00 | 1,970.00 | 2,010.00 | 524.25 | 4,900,714 |
| 2024-01-31 | 2,080.00 | 2,090.00 | 1,970.00 | 2,000.00 | 521.64 | 19,483,928 |
| 2024-01-30 | 2,250.00 | 2,410.00 | 2,070.00 | 2,070.00 | 539.90 | 56,905,357 |
| 2024-01-29 | 2,150.00 | 2,250.00 | 2,110.00 | 2,250.00 | 586.85 | 113,895,714 |
| 2024-01-26 | 2,140.00 | 2,170.00 | 2,080.00 | 2,150.00 | 560.77 | 3,142,142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-16 | 9.0000 IDR |
| 2024-05-28 | 100.0000 IDR |
| 2023-09-05 | 28.0000 IDR |
| 2023-06-14 | 37.0773 IDR |
| 2022-06-30 | 32.3000 IDR |
| 2021-12-13 | 9.0000 IDR |
| 2021-08-12 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.