Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2,150.00 | 2,190.00 | 2,120.00 | 2,150.00 | 560.77 | 8,693,214 |
| 2024-01-24 | 2,150.00 | 2,150.00 | 2,100.00 | 2,150.00 | 560.77 | 16,093,214 |
| 2024-01-23 | 2,100.00 | 2,140.00 | 2,080.00 | 2,120.00 | 552.94 | 5,058,571 |
| 2024-01-22 | 2,130.00 | 2,160.00 | 2,080.00 | 2,100.00 | 547.73 | 2,386,785 |
| 2024-01-19 | 2,110.00 | 2,130.00 | 2,080.00 | 2,100.00 | 547.73 | 14,171,071 |
| 2024-01-18 | 2,100.00 | 2,120.00 | 2,050.00 | 2,110.00 | 550.33 | 19,016,785 |
| 2024-01-17 | 2,070.00 | 2,160.00 | 2,010.00 | 2,100.00 | 547.73 | 51,652,857 |
| 2024-01-16 | 2,110.00 | 2,110.00 | 2,060.00 | 2,090.00 | 545.12 | 2,449,642 |
| 2024-01-15 | 2,110.00 | 2,130.00 | 2,090.00 | 2,110.00 | 550.33 | 3,719,999 |
| 2024-01-12 | 2,100.00 | 2,120.00 | 2,060.00 | 2,100.00 | 547.73 | 7,264,999 |
| 2024-01-11 | 2,080.00 | 2,130.00 | 2,050.00 | 2,100.00 | 547.73 | 19,576,071 |
| 2024-01-10 | 2,070.00 | 2,110.00 | 2,050.00 | 2,080.00 | 542.51 | 2,912,142 |
| 2024-01-09 | 2,110.00 | 2,150.00 | 2,050.00 | 2,070.00 | 539.90 | 5,528,214 |
| 2024-01-08 | 2,200.00 | 2,200.00 | 2,000.00 | 2,110.00 | 550.33 | 13,827,857 |
| 2024-01-05 | 2,140.00 | 2,220.00 | 2,130.00 | 2,150.00 | 560.77 | 28,430,357 |
| 2024-01-04 | 2,070.00 | 2,180.00 | 2,030.00 | 2,140.00 | 558.16 | 77,198,928 |
| 2024-01-03 | 2,070.00 | 2,080.00 | 2,010.00 | 2,070.00 | 539.90 | 23,025,357 |
| 2024-01-02 | 1,940.00 | 2,060.00 | 1,940.00 | 2,060.00 | 537.29 | 10,695,357 |
| 2023-12-29 | 1,935.00 | 1,975.00 | 1,925.00 | 1,935.00 | 504.69 | 3,672,499 |
| 2023-12-28 | 1,920.00 | 1,945.00 | 1,910.00 | 1,935.00 | 504.69 | 2,972,857 |
| 2023-12-27 | 1,900.00 | 1,970.00 | 1,900.00 | 1,920.00 | 500.78 | 6,558,214 |
| 2023-12-22 | 1,975.00 | 2,000.00 | 1,850.00 | 1,900.00 | 495.56 | 10,768,214 |
| 2023-12-21 | 1,930.00 | 1,970.00 | 1,800.00 | 1,970.00 | 513.82 | 24,985,714 |
| 2023-12-20 | 1,980.00 | 2,050.00 | 1,925.00 | 1,925.00 | 502.08 | 12,289,999 |
| 2023-12-19 | 1,920.00 | 1,975.00 | 1,900.00 | 1,975.00 | 515.12 | 63,369,999 |
| 2023-12-18 | 2,130.00 | 2,140.00 | 1,865.00 | 1,900.00 | 495.56 | 28,742,142 |
| 2023-12-15 | 2,130.00 | 2,190.00 | 2,100.00 | 2,130.00 | 555.55 | 12,000,714 |
| 2023-12-14 | 2,280.00 | 2,350.00 | 2,100.00 | 2,130.00 | 555.55 | 22,351,428 |
| 2023-12-13 | 2,700.00 | 2,730.00 | 2,270.00 | 2,270.00 | 592.06 | 122,301,785 |
| 2023-12-12 | 2,620.00 | 2,690.00 | 2,620.00 | 2,680.00 | 699.00 | 68,494,642 |
| 2023-12-11 | 2,550.00 | 2,680.00 | 2,510.00 | 2,620.00 | 683.35 | 108,504,642 |
| 2023-12-08 | 2,680.00 | 2,710.00 | 2,540.00 | 2,550.00 | 665.09 | 26,117,142 |
| 2023-12-07 | 2,700.00 | 2,790.00 | 2,330.00 | 2,680.00 | 699.00 | 148,138,214 |
| 2023-12-06 | 2,510.00 | 2,680.00 | 2,400.00 | 2,680.00 | 699.00 | 213,181,428 |
| 2023-12-05 | 2,240.00 | 2,500.00 | 2,210.00 | 2,490.00 | 649.45 | 389,208,571 |
| 2023-12-04 | 2,130.00 | 2,230.00 | 2,050.00 | 2,210.00 | 576.42 | 42,779,642 |
| 2023-12-01 | 2,240.00 | 2,270.00 | 2,100.00 | 2,130.00 | 555.55 | 10,950,357 |
| 2023-11-30 | 2,210.00 | 2,240.00 | 2,120.00 | 2,220.00 | 579.02 | 11,118,214 |
| 2023-11-29 | 2,220.00 | 2,300.00 | 2,160.00 | 2,210.00 | 576.42 | 51,103,214 |
| 2023-11-28 | 2,340.00 | 2,430.00 | 2,120.00 | 2,220.00 | 579.02 | 78,716,785 |
| 2023-11-27 | 2,110.00 | 2,310.00 | 2,110.00 | 2,310.00 | 602.50 | 204,052,499 |
| 2023-11-24 | 2,000.00 | 2,120.00 | 1,960.00 | 2,110.00 | 550.33 | 146,593,214 |
| 2023-11-23 | 2,010.00 | 2,050.00 | 1,935.00 | 2,000.00 | 521.64 | 53,208,214 |
| 2023-11-22 | 1,875.00 | 1,995.00 | 1,855.00 | 1,995.00 | 520.34 | 148,502,857 |
| 2023-11-21 | 1,875.00 | 1,905.00 | 1,860.00 | 1,875.00 | 489.04 | 10,432,142 |
| 2023-11-20 | 1,865.00 | 1,885.00 | 1,815.00 | 1,865.00 | 486.43 | 32,530,357 |
| 2023-11-17 | 1,820.00 | 1,940.00 | 1,725.00 | 1,850.00 | 482.52 | 221,006,428 |
| 2023-11-16 | 1,880.00 | 1,880.00 | 1,625.00 | 1,800.00 | 469.48 | 30,012,857 |
| 2023-11-15 | 1,870.00 | 1,895.00 | 1,840.00 | 1,875.00 | 489.04 | 6,002,142 |
| 2023-11-14 | 1,890.00 | 1,940.00 | 1,855.00 | 1,870.00 | 487.74 | 58,227,857 |
| 2023-11-13 | 1,830.00 | 1,905.00 | 1,775.00 | 1,885.00 | 491.65 | 64,212,857 |
| 2023-11-10 | 1,840.00 | 1,885.00 | 1,775.00 | 1,810.00 | 472.09 | 7,685,714 |
| 2023-11-09 | 1,910.00 | 1,945.00 | 1,825.00 | 1,825.00 | 476.00 | 11,508,571 |
| 2023-11-08 | 1,950.00 | 2,180.00 | 1,920.00 | 1,965.00 | 482.37 | 134,003,638 |
| 2023-11-07 | 1,965.00 | 2,000.00 | 1,845.00 | 1,980.00 | 486.05 | 39,759,129 |
| 2023-11-06 | 2,020.00 | 2,110.00 | 1,920.00 | 1,955.00 | 479.91 | 20,268,325 |
| 2023-11-03 | 1,710.00 | 2,070.00 | 1,710.00 | 1,975.00 | 484.82 | 114,077,589 |
| 2023-11-02 | 1,845.00 | 1,910.00 | 1,700.00 | 1,710.00 | 419.77 | 42,450,669 |
| 2023-11-01 | 2,170.00 | 2,190.00 | 1,835.00 | 1,835.00 | 450.45 | 110,385,022 |
| 2023-10-31 | 2,170.00 | 2,240.00 | 2,130.00 | 2,180.00 | 535.14 | 34,437,901 |
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.