Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 535.00 | 550.00 | 535.00 | 545.00 | 122.57 | 3,394,687 |
| 2023-01-25 | 555.00 | 555.00 | 530.00 | 535.00 | 120.32 | 4,667,790 |
| 2023-01-24 | 570.00 | 575.00 | 550.00 | 550.00 | 123.70 | 3,588,593 |
| 2023-01-20 | 565.00 | 580.00 | 565.00 | 565.00 | 127.07 | 2,461,964 |
| 2023-01-19 | 570.00 | 575.00 | 560.00 | 565.00 | 127.07 | 2,372,031 |
| 2023-01-18 | 605.00 | 605.00 | 565.00 | 570.00 | 128.19 | 1,486,361 |
| 2023-01-17 | 580.00 | 580.00 | 565.00 | 565.00 | 127.07 | 1,965,624 |
| 2023-01-16 | 575.00 | 585.00 | 570.00 | 570.00 | 128.19 | 1,332,678 |
| 2023-01-13 | 570.00 | 590.00 | 570.00 | 570.00 | 128.19 | 1,717,834 |
| 2023-01-12 | 575.00 | 595.00 | 550.00 | 570.00 | 128.19 | 2,864,955 |
| 2023-01-11 | 595.00 | 595.00 | 575.00 | 575.00 | 129.32 | 4,259,866 |
| 2023-01-10 | 605.00 | 615.00 | 590.00 | 595.00 | 133.82 | 2,549,241 |
| 2023-01-09 | 610.00 | 610.00 | 590.00 | 595.00 | 133.82 | 52,400,602 |
| 2023-01-06 | 600.00 | 620.00 | 595.00 | 605.00 | 136.07 | 1,418,058 |
| 2023-01-05 | 640.00 | 640.00 | 595.00 | 600.00 | 134.94 | 4,643,883 |
| 2023-01-04 | 635.00 | 650.00 | 625.00 | 635.00 | 142.81 | 1,303,080 |
| 2023-01-03 | 650.00 | 655.00 | 630.00 | 635.00 | 142.81 | 2,094,642 |
| 2023-01-02 | 650.00 | 670.00 | 625.00 | 645.00 | 145.06 | 5,041,183 |
| 2022-12-30 | 620.00 | 655.00 | 620.00 | 650.00 | 146.19 | 5,870,312 |
| 2022-12-29 | 610.00 | 620.00 | 605.00 | 620.00 | 139.44 | 2,030,513 |
| 2022-12-28 | 615.00 | 625.00 | 600.00 | 605.00 | 136.07 | 2,219,107 |
| 2022-12-27 | 615.00 | 625.00 | 605.00 | 615.00 | 138.31 | 2,292,723 |
| 2022-12-26 | 600.00 | 670.00 | 600.00 | 610.00 | 137.19 | 7,977,857 |
| 2022-12-23 | 605.00 | 605.00 | 590.00 | 600.00 | 134.94 | 2,210,758 |
| 2022-12-22 | 615.00 | 625.00 | 590.00 | 605.00 | 136.07 | 8,262,834 |
| 2022-12-21 | 625.00 | 655.00 | 600.00 | 615.00 | 138.31 | 5,864,999 |
| 2022-12-20 | 640.00 | 640.00 | 615.00 | 625.00 | 140.56 | 4,189,665 |
| 2022-12-19 | 655.00 | 670.00 | 630.00 | 640.00 | 143.94 | 4,827,544 |
| 2022-12-16 | 670.00 | 670.00 | 655.00 | 655.00 | 147.31 | 2,825,870 |
| 2022-12-15 | 690.00 | 705.00 | 665.00 | 670.00 | 150.68 | 3,228,861 |
| 2022-12-14 | 695.00 | 695.00 | 680.00 | 690.00 | 155.18 | 1,607,031 |
| 2022-12-13 | 675.00 | 700.00 | 675.00 | 685.00 | 154.06 | 3,592,008 |
| 2022-12-12 | 695.00 | 715.00 | 670.00 | 675.00 | 151.81 | 3,634,508 |
| 2022-12-09 | 715.00 | 730.00 | 665.00 | 680.00 | 152.93 | 3,516,116 |
| 2022-12-08 | 740.00 | 750.00 | 700.00 | 715.00 | 160.80 | 2,840,669 |
| 2022-12-07 | 720.00 | 745.00 | 715.00 | 740.00 | 166.43 | 1,222,254 |
| 2022-12-06 | 750.00 | 750.00 | 720.00 | 720.00 | 161.93 | 5,573,571 |
| 2022-12-05 | 795.00 | 800.00 | 750.00 | 750.00 | 168.68 | 4,113,013 |
| 2022-12-02 | 795.00 | 795.00 | 760.00 | 795.00 | 178.80 | 6,510,468 |
| 2022-12-01 | 790.00 | 820.00 | 790.00 | 795.00 | 178.80 | 3,444,017 |
| 2022-11-30 | 805.00 | 820.00 | 785.00 | 785.00 | 176.55 | 6,951,785 |
| 2022-11-29 | 805.00 | 830.00 | 750.00 | 790.00 | 177.67 | 9,944,999 |
| 2022-11-28 | 865.00 | 895.00 | 805.00 | 805.00 | 181.05 | 21,954,285 |
| 2022-11-25 | 835.00 | 935.00 | 835.00 | 865.00 | 194.54 | 34,617,767 |
| 2022-11-24 | 820.00 | 835.00 | 815.00 | 835.00 | 187.79 | 3,426,562 |
| 2022-11-23 | 815.00 | 835.00 | 815.00 | 820.00 | 184.42 | 4,435,558 |
| 2022-11-22 | 845.00 | 855.00 | 810.00 | 815.00 | 183.29 | 4,730,781 |
| 2022-11-21 | 830.00 | 850.00 | 830.00 | 845.00 | 190.04 | 4,234,821 |
| 2022-11-18 | 830.00 | 840.00 | 815.00 | 830.00 | 186.67 | 3,795,401 |
| 2022-11-17 | 850.00 | 850.00 | 805.00 | 830.00 | 186.67 | 6,160,223 |
| 2022-11-16 | 860.00 | 870.00 | 830.00 | 845.00 | 190.04 | 9,131,049 |
| 2022-11-15 | 870.00 | 905.00 | 825.00 | 855.00 | 192.29 | 22,112,901 |
| 2022-11-14 | 855.00 | 1,050.00 | 820.00 | 870.00 | 195.66 | 128,493,058 |
| 2022-11-11 | 695.00 | 850.00 | 695.00 | 850.00 | 191.17 | 65,548,281 |
| 2022-11-10 | 645.00 | 680.00 | 610.00 | 680.00 | 152.93 | 14,082,299 |
| 2022-11-09 | 660.00 | 665.00 | 645.00 | 645.00 | 145.06 | 3,348,772 |
| 2022-11-08 | 660.00 | 670.00 | 650.00 | 660.00 | 148.43 | 2,976,897 |
| 2022-11-07 | 665.00 | 670.00 | 640.00 | 660.00 | 148.43 | 4,790,357 |
| 2022-11-04 | 665.00 | 670.00 | 650.00 | 660.00 | 148.43 | 2,907,075 |
| 2022-11-03 | 675.00 | 675.00 | 650.00 | 665.00 | 149.56 | 4,282,254 |
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.