Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 2,270.00 | 2,300.00 | 2,120.00 | 2,170.00 | 532.69 | 17,392,366 |
| 2023-10-27 | 2,170.00 | 2,350.00 | 2,170.00 | 2,260.00 | 554.78 | 38,050,781 |
| 2023-10-26 | 2,150.00 | 2,200.00 | 2,060.00 | 2,170.00 | 532.69 | 16,024,397 |
| 2023-10-25 | 2,120.00 | 2,170.00 | 2,070.00 | 2,110.00 | 517.96 | 20,506,249 |
| 2023-10-24 | 2,190.00 | 2,240.00 | 2,110.00 | 2,120.00 | 520.42 | 14,558,526 |
| 2023-10-23 | 2,170.00 | 2,200.00 | 2,050.00 | 2,180.00 | 535.14 | 28,269,709 |
| 2023-10-20 | 2,090.00 | 2,250.00 | 2,080.00 | 2,170.00 | 532.69 | 58,070,937 |
| 2023-10-19 | 2,170.00 | 2,250.00 | 2,020.00 | 2,080.00 | 510.60 | 119,454,218 |
| 2023-10-18 | 2,630.00 | 2,640.00 | 2,010.00 | 2,150.00 | 527.78 | 134,861,227 |
| 2023-10-17 | 2,810.00 | 2,820.00 | 2,620.00 | 2,630.00 | 645.61 | 118,823,549 |
| 2023-10-16 | 2,430.00 | 2,800.00 | 2,430.00 | 2,800.00 | 687.34 | 166,004,620 |
| 2023-10-13 | 2,430.00 | 2,480.00 | 2,280.00 | 2,430.00 | 596.51 | 80,438,080 |
| 2023-10-12 | 2,280.00 | 2,430.00 | 2,250.00 | 2,430.00 | 596.51 | 245,138,861 |
| 2023-10-11 | 2,280.00 | 2,300.00 | 2,230.00 | 2,270.00 | 557.24 | 56,763,303 |
| 2023-10-10 | 2,320.00 | 2,350.00 | 2,260.00 | 2,280.00 | 559.69 | 82,778,616 |
| 2023-10-09 | 2,180.00 | 2,300.00 | 2,180.00 | 2,300.00 | 564.60 | 37,173,080 |
| 2023-10-06 | 2,190.00 | 2,220.00 | 2,160.00 | 2,180.00 | 535.14 | 12,068,861 |
| 2023-10-05 | 2,140.00 | 2,220.00 | 2,050.00 | 2,180.00 | 535.14 | 29,163,727 |
| 2023-10-04 | 2,150.00 | 2,210.00 | 2,050.00 | 2,140.00 | 525.33 | 21,405,959 |
| 2023-10-03 | 2,200.00 | 2,230.00 | 2,120.00 | 2,150.00 | 527.78 | 28,682,946 |
| 2023-10-02 | 2,210.00 | 2,270.00 | 2,130.00 | 2,190.00 | 537.60 | 34,842,031 |
| 2023-09-29 | 2,190.00 | 2,270.00 | 2,090.00 | 2,180.00 | 535.14 | 31,212,075 |
| 2023-09-27 | 2,240.00 | 2,270.00 | 2,150.00 | 2,170.00 | 532.69 | 36,208,102 |
| 2023-09-26 | 2,330.00 | 2,380.00 | 2,200.00 | 2,240.00 | 549.87 | 78,914,151 |
| 2023-09-25 | 2,220.00 | 2,380.00 | 2,150.00 | 2,320.00 | 569.51 | 92,023,124 |
| 2023-09-22 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 564.60 | 0 |
| 2023-09-21 | 2,120.00 | 2,350.00 | 1,870.00 | 2,300.00 | 564.60 | 208,801,361 |
| 2023-09-20 | 1,970.00 | 2,140.00 | 1,955.00 | 2,100.00 | 515.51 | 125,304,799 |
| 2023-09-19 | 1,910.00 | 2,020.00 | 1,850.00 | 1,965.00 | 482.37 | 146,007,991 |
| 2023-09-18 | 1,850.00 | 1,925.00 | 1,765.00 | 1,900.00 | 466.41 | 114,663,102 |
| 2023-09-15 | 1,970.00 | 1,970.00 | 1,850.00 | 1,850.00 | 454.14 | 48,719,419 |
| 2023-09-14 | 1,770.00 | 1,995.00 | 1,730.00 | 1,950.00 | 478.68 | 139,270,982 |
| 2023-09-13 | 1,600.00 | 1,775.00 | 1,600.00 | 1,770.00 | 434.50 | 167,245,468 |
| 2023-09-12 | 1,550.00 | 1,620.00 | 1,540.00 | 1,595.00 | 391.54 | 77,852,410 |
| 2023-09-11 | 1,550.00 | 1,595.00 | 1,505.00 | 1,550.00 | 380.49 | 52,112,968 |
| 2023-09-08 | 1,515.00 | 1,580.00 | 1,510.00 | 1,540.00 | 378.04 | 55,386,607 |
| 2023-09-07 | 1,515.00 | 1,535.00 | 1,500.00 | 1,510.00 | 370.67 | 36,470,691 |
| 2023-09-06 | 1,540.00 | 1,560.00 | 1,485.00 | 1,510.00 | 370.67 | 86,105,379 |
| 2023-09-05 | 1,540.00 | 1,555.00 | 1,470.00 | 1,535.00 | 376.81 | 67,737,031 |
| 2023-09-04 | 1,380.00 | 1,590.00 | 1,380.00 | 1,535.00 | 369.94 | 370,988,571 |
| 2023-09-01 | 1,385.00 | 1,435.00 | 1,220.00 | 1,380.00 | 332.58 | 128,077,544 |
| 2023-08-31 | 1,495.00 | 1,530.00 | 1,305.00 | 1,385.00 | 333.79 | 183,058,883 |
| 2023-08-30 | 1,470.00 | 1,505.00 | 1,465.00 | 1,490.00 | 359.09 | 90,670,714 |
| 2023-08-29 | 1,430.00 | 1,480.00 | 1,420.00 | 1,470.00 | 354.27 | 120,357,723 |
| 2023-08-28 | 1,380.00 | 1,425.00 | 1,370.00 | 1,425.00 | 343.43 | 105,828,415 |
| 2023-08-25 | 1,310.00 | 1,380.00 | 1,280.00 | 1,380.00 | 332.58 | 118,540,848 |
| 2023-08-24 | 1,330.00 | 1,345.00 | 1,245.00 | 1,300.00 | 313.30 | 82,013,616 |
| 2023-08-23 | 1,220.00 | 1,325.00 | 1,190.00 | 1,325.00 | 319.33 | 209,371,316 |
| 2023-08-22 | 1,235.00 | 1,240.00 | 1,100.00 | 1,220.00 | 294.02 | 124,620,245 |
| 2023-08-21 | 1,190.00 | 1,240.00 | 1,165.00 | 1,235.00 | 297.64 | 135,749,553 |
| 2023-08-18 | 1,055.00 | 1,180.00 | 1,045.00 | 1,180.00 | 284.38 | 231,725,937 |
| 2023-08-16 | 995.00 | 1,050.00 | 980.00 | 1,045.00 | 251.85 | 134,472,656 |
| 2023-08-15 | 945.00 | 1,010.00 | 905.00 | 995.00 | 239.80 | 185,605,089 |
| 2023-08-14 | 850.00 | 940.00 | 845.00 | 935.00 | 225.34 | 152,389,062 |
| 2023-08-11 | 830.00 | 850.00 | 820.00 | 845.00 | 203.65 | 68,603,348 |
| 2023-08-10 | 820.00 | 835.00 | 810.00 | 830.00 | 200.03 | 37,938,459 |
| 2023-08-09 | 790.00 | 810.00 | 775.00 | 810.00 | 195.21 | 100,510,223 |
| 2023-08-08 | 790.00 | 795.00 | 720.00 | 785.00 | 189.19 | 48,652,633 |
| 2023-08-07 | 760.00 | 795.00 | 750.00 | 785.00 | 189.19 | 89,536,874 |
| 2023-08-04 | 685.00 | 760.00 | 670.00 | 755.00 | 181.96 | 109,706,540 |
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.