Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 414.00 | 420.00 | 398.00 | 408.00 | 91.760 | 2,039,241 |
| 2023-04-28 | 398.00 | 452.00 | 398.00 | 414.00 | 93.109 | 12,525,736 |
| 2023-04-27 | 374.00 | 394.00 | 370.00 | 392.00 | 88.161 | 3,028,504 |
| 2023-04-26 | 374.00 | 378.00 | 360.00 | 374.00 | 84.113 | 3,185,602 |
| 2023-04-18 | 382.00 | 382.00 | 372.00 | 374.00 | 84.113 | 13,854,620 |
| 2023-04-17 | 416.00 | 416.00 | 398.00 | 398.00 | 89.511 | 3,722,924 |
| 2023-04-14 | 416.00 | 440.00 | 412.00 | 426.00 | 95.808 | 8,810,781 |
| 2023-04-13 | 424.00 | 432.00 | 414.00 | 418.00 | 94.009 | 3,473,616 |
| 2023-04-12 | 428.00 | 430.00 | 400.00 | 424.00 | 95.358 | 4,002,968 |
| 2023-04-11 | 432.00 | 434.00 | 420.00 | 430.00 | 96.707 | 6,104,062 |
| 2023-04-10 | 440.00 | 444.00 | 430.00 | 430.00 | 96.707 | 1,704,174 |
| 2023-04-06 | 440.00 | 450.00 | 430.00 | 440.00 | 98.956 | 2,450,200 |
| 2023-04-05 | 436.00 | 440.00 | 428.00 | 440.00 | 98.956 | 1,743,638 |
| 2023-04-04 | 458.00 | 468.00 | 430.00 | 436.00 | 98.057 | 9,897,946 |
| 2023-04-03 | 456.00 | 462.00 | 440.00 | 454.00 | 102.11 | 4,460,982 |
| 2023-03-31 | 468.00 | 470.00 | 440.00 | 456.00 | 102.55 | 3,977,924 |
| 2023-03-30 | 470.00 | 478.00 | 450.00 | 468.00 | 105.25 | 3,182,187 |
| 2023-03-29 | 442.00 | 490.00 | 438.00 | 470.00 | 105.70 | 8,166,830 |
| 2023-03-28 | 438.00 | 456.00 | 438.00 | 442.00 | 99.406 | 2,546,964 |
| 2023-03-27 | 452.00 | 452.00 | 434.00 | 438.00 | 98.507 | 2,578,459 |
| 2023-03-24 | 456.00 | 468.00 | 436.00 | 448.00 | 100.76 | 2,545,446 |
| 2023-03-21 | 416.00 | 484.00 | 416.00 | 454.00 | 102.11 | 13,949,107 |
| 2023-03-20 | 380.00 | 450.00 | 380.00 | 428.00 | 96.258 | 16,675,178 |
| 2023-03-17 | 370.00 | 380.00 | 366.00 | 380.00 | 85.462 | 2,402,388 |
| 2023-03-16 | 390.00 | 390.00 | 368.00 | 370.00 | 83.213 | 4,190,044 |
| 2023-03-15 | 412.00 | 416.00 | 390.00 | 390.00 | 87.711 | 4,382,812 |
| 2023-03-14 | 422.00 | 422.00 | 408.00 | 412.00 | 92.659 | 3,164,352 |
| 2023-03-13 | 442.00 | 442.00 | 424.00 | 424.00 | 95.358 | 4,712,566 |
| 2023-03-10 | 460.00 | 466.00 | 440.00 | 442.00 | 99.406 | 6,332,120 |
| 2023-03-09 | 486.00 | 486.00 | 464.00 | 466.00 | 104.80 | 5,275,691 |
| 2023-03-08 | 500.00 | 510.00 | 480.00 | 484.00 | 108.85 | 4,697,388 |
| 2023-03-07 | 525.00 | 525.00 | 498.00 | 500.00 | 112.45 | 7,248,906 |
| 2023-03-06 | 525.00 | 535.00 | 520.00 | 525.00 | 118.07 | 1,869,620 |
| 2023-03-03 | 540.00 | 540.00 | 510.00 | 525.00 | 118.07 | 3,536,607 |
| 2023-03-02 | 540.00 | 540.00 | 530.00 | 530.00 | 119.20 | 1,182,410 |
| 2023-03-01 | 525.00 | 540.00 | 520.00 | 540.00 | 121.45 | 1,964,866 |
| 2023-02-28 | 535.00 | 550.00 | 525.00 | 525.00 | 118.07 | 1,779,687 |
| 2023-02-27 | 545.00 | 550.00 | 515.00 | 535.00 | 120.32 | 4,194,598 |
| 2023-02-24 | 545.00 | 555.00 | 540.00 | 545.00 | 122.57 | 896,674 |
| 2023-02-23 | 540.00 | 555.00 | 540.00 | 545.00 | 122.57 | 774,107 |
| 2023-02-22 | 550.00 | 560.00 | 535.00 | 540.00 | 121.45 | 1,837,745 |
| 2023-02-21 | 560.00 | 560.00 | 550.00 | 550.00 | 123.70 | 914,508 |
| 2023-02-20 | 570.00 | 570.00 | 545.00 | 555.00 | 124.82 | 1,248,058 |
| 2023-02-17 | 555.00 | 565.00 | 550.00 | 560.00 | 125.94 | 917,165 |
| 2023-02-16 | 575.00 | 575.00 | 555.00 | 555.00 | 124.82 | 1,204,419 |
| 2023-02-15 | 560.00 | 570.00 | 555.00 | 565.00 | 127.07 | 900,089 |
| 2023-02-14 | 560.00 | 565.00 | 555.00 | 560.00 | 125.94 | 759,308 |
| 2023-02-13 | 555.00 | 575.00 | 555.00 | 560.00 | 125.94 | 1,581,986 |
| 2023-02-10 | 560.00 | 560.00 | 545.00 | 550.00 | 123.70 | 1,696,205 |
| 2023-02-09 | 570.00 | 570.00 | 555.00 | 560.00 | 125.94 | 1,890,870 |
| 2023-02-08 | 565.00 | 575.00 | 560.00 | 560.00 | 125.94 | 988,124 |
| 2023-02-07 | 570.00 | 580.00 | 565.00 | 565.00 | 127.07 | 2,007,745 |
| 2023-02-06 | 575.00 | 575.00 | 555.00 | 565.00 | 127.07 | 913,749 |
| 2023-02-03 | 590.00 | 590.00 | 570.00 | 570.00 | 128.19 | 2,946,919 |
| 2023-02-02 | 570.00 | 590.00 | 555.00 | 590.00 | 132.69 | 2,786,406 |
| 2023-02-01 | 575.00 | 580.00 | 550.00 | 560.00 | 125.94 | 3,060,379 |
| 2023-01-31 | 590.00 | 590.00 | 565.00 | 570.00 | 128.19 | 1,664,709 |
| 2023-01-30 | 615.00 | 625.00 | 575.00 | 585.00 | 131.57 | 6,567,388 |
| 2023-01-27 | 545.00 | 625.00 | 545.00 | 615.00 | 138.31 | 20,105,915 |
| 2023-01-26 | 535.00 | 550.00 | 535.00 | 545.00 | 122.57 | 3,394,687 |
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.