Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 690.00 | 700.00 | 665.00 | 675.00 | 151.81 | 4,415,066 |
| 2022-11-01 | 685.00 | 710.00 | 685.00 | 690.00 | 155.18 | 2,542,031 |
| 2022-10-31 | 710.00 | 735.00 | 675.00 | 710.00 | 159.68 | 7,264,464 |
| 2022-10-28 | 720.00 | 740.00 | 700.00 | 710.00 | 159.68 | 4,521,316 |
| 2022-10-27 | 735.00 | 770.00 | 715.00 | 715.00 | 160.80 | 13,379,531 |
| 2022-10-26 | 670.00 | 750.00 | 655.00 | 735.00 | 165.30 | 22,251,785 |
| 2022-10-25 | 670.00 | 675.00 | 660.00 | 665.00 | 149.56 | 2,195,959 |
| 2022-10-24 | 670.00 | 680.00 | 660.00 | 665.00 | 149.56 | 3,077,075 |
| 2022-10-21 | 690.00 | 695.00 | 660.00 | 670.00 | 150.68 | 5,938,236 |
| 2022-10-20 | 640.00 | 690.00 | 635.00 | 685.00 | 154.06 | 11,462,477 |
| 2022-10-19 | 665.00 | 675.00 | 635.00 | 640.00 | 143.94 | 4,430,245 |
| 2022-10-18 | 665.00 | 680.00 | 655.00 | 665.00 | 149.56 | 4,729,642 |
| 2022-10-17 | 695.00 | 695.00 | 655.00 | 665.00 | 149.56 | 5,919,263 |
| 2022-10-14 | 740.00 | 745.00 | 695.00 | 695.00 | 156.31 | 5,652,499 |
| 2022-10-13 | 755.00 | 760.00 | 735.00 | 740.00 | 166.43 | 2,051,763 |
| 2022-10-12 | 755.00 | 755.00 | 735.00 | 750.00 | 168.68 | 3,583,281 |
| 2022-10-11 | 740.00 | 795.00 | 740.00 | 755.00 | 169.80 | 6,423,950 |
| 2022-10-10 | 775.00 | 775.00 | 745.00 | 750.00 | 168.68 | 2,695,334 |
| 2022-10-07 | 795.00 | 795.00 | 770.00 | 770.00 | 173.17 | 3,400,379 |
| 2022-10-06 | 800.00 | 820.00 | 785.00 | 795.00 | 178.80 | 9,236,919 |
| 2022-10-05 | 800.00 | 810.00 | 785.00 | 795.00 | 178.80 | 14,867,790 |
| 2022-10-04 | 775.00 | 805.00 | 770.00 | 790.00 | 177.67 | 11,264,776 |
| 2022-10-03 | 740.00 | 795.00 | 735.00 | 770.00 | 173.17 | 13,449,732 |
| 2022-09-30 | 750.00 | 765.00 | 725.00 | 740.00 | 166.43 | 4,898,883 |
| 2022-09-29 | 785.00 | 815.00 | 750.00 | 750.00 | 168.68 | 13,961,629 |
| 2022-09-28 | 805.00 | 815.00 | 785.00 | 785.00 | 176.55 | 4,383,191 |
| 2022-09-27 | 790.00 | 835.00 | 785.00 | 810.00 | 182.17 | 10,311,941 |
| 2022-09-26 | 820.00 | 825.00 | 790.00 | 795.00 | 178.80 | 6,196,272 |
| 2022-09-23 | 815.00 | 850.00 | 810.00 | 825.00 | 185.54 | 12,560,267 |
| 2022-09-22 | 830.00 | 845.00 | 775.00 | 820.00 | 184.42 | 32,203,616 |
| 2022-09-21 | 890.00 | 890.00 | 830.00 | 830.00 | 186.67 | 49,553,482 |
| 2022-09-20 | 870.00 | 895.00 | 860.00 | 890.00 | 200.16 | 6,029,687 |
| 2022-09-19 | 910.00 | 915.00 | 870.00 | 875.00 | 196.79 | 13,692,968 |
| 2022-09-16 | 925.00 | 935.00 | 905.00 | 910.00 | 204.66 | 7,010,602 |
| 2022-09-15 | 960.00 | 975.00 | 905.00 | 920.00 | 206.91 | 27,470,937 |
| 2022-09-14 | 920.00 | 960.00 | 905.00 | 955.00 | 214.78 | 13,537,388 |
| 2022-09-13 | 910.00 | 940.00 | 910.00 | 925.00 | 208.03 | 13,715,736 |
| 2022-09-12 | 880.00 | 920.00 | 880.00 | 905.00 | 203.54 | 14,935,714 |
| 2022-09-09 | 900.00 | 900.00 | 865.00 | 880.00 | 197.91 | 6,917,254 |
| 2022-09-08 | 905.00 | 910.00 | 880.00 | 885.00 | 199.04 | 7,391,584 |
| 2022-09-07 | 920.00 | 925.00 | 885.00 | 905.00 | 203.54 | 15,413,459 |
| 2022-09-06 | 920.00 | 940.00 | 900.00 | 910.00 | 204.66 | 31,897,767 |
| 2022-09-05 | 925.00 | 980.00 | 905.00 | 915.00 | 205.78 | 32,561,071 |
| 2022-09-02 | 945.00 | 960.00 | 920.00 | 920.00 | 206.91 | 6,799,999 |
| 2022-09-01 | 940.00 | 960.00 | 915.00 | 945.00 | 212.53 | 5,457,834 |
| 2022-08-31 | 920.00 | 945.00 | 915.00 | 935.00 | 210.28 | 6,664,151 |
| 2022-08-30 | 955.00 | 975.00 | 895.00 | 920.00 | 206.91 | 17,906,160 |
| 2022-08-29 | 930.00 | 970.00 | 925.00 | 955.00 | 214.78 | 7,825,691 |
| 2022-08-26 | 1,040.00 | 1,040.00 | 960.00 | 960.00 | 215.90 | 39,116,316 |
| 2022-08-25 | 1,110.00 | 1,110.00 | 1,030.00 | 1,030.00 | 231.65 | 27,689,888 |
| 2022-08-24 | 1,090.00 | 1,125.00 | 1,080.00 | 1,105.00 | 248.52 | 7,678,459 |
| 2022-08-23 | 1,050.00 | 1,080.00 | 1,020.00 | 1,070.00 | 240.64 | 4,056,093 |
| 2022-08-22 | 1,095.00 | 1,095.00 | 1,050.00 | 1,050.00 | 236.15 | 7,472,790 |
| 2022-08-19 | 1,110.00 | 1,135.00 | 1,090.00 | 1,095.00 | 246.27 | 4,630,223 |
| 2022-08-18 | 1,110.00 | 1,140.00 | 1,105.00 | 1,110.00 | 249.64 | 5,878,281 |
| 2022-08-16 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 249.64 | 6,491,495 |
| 2022-08-15 | 1,135.00 | 1,155.00 | 1,125.00 | 1,135.00 | 255.26 | 6,990,111 |
| 2022-08-12 | 1,130.00 | 1,150.00 | 1,125.00 | 1,135.00 | 255.26 | 3,954,776 |
| 2022-08-11 | 1,160.00 | 1,170.00 | 1,125.00 | 1,125.00 | 253.01 | 13,164,374 |
| 2022-08-10 | 1,100.00 | 1,165.00 | 1,100.00 | 1,140.00 | 256.39 | 21,652,991 |
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.