Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,095.00 | 1,105.00 | 1,080.00 | 1,085.00 | 244.02 | 4,001,071 |
| 2022-08-08 | 1,145.00 | 1,155.00 | 1,075.00 | 1,095.00 | 246.27 | 9,591,718 |
| 2022-08-05 | 1,150.00 | 1,170.00 | 1,135.00 | 1,145.00 | 257.51 | 5,196,383 |
| 2022-08-04 | 1,165.00 | 1,190.00 | 1,145.00 | 1,150.00 | 258.64 | 13,220,535 |
| 2022-08-03 | 1,130.00 | 1,300.00 | 1,125.00 | 1,160.00 | 260.89 | 39,458,214 |
| 2022-08-02 | 1,145.00 | 1,205.00 | 1,065.00 | 1,085.00 | 244.02 | 29,218,749 |
| 2022-08-01 | 1,055.00 | 1,150.00 | 1,055.00 | 1,145.00 | 257.51 | 21,089,486 |
| 2022-07-29 | 1,060.00 | 1,070.00 | 1,050.00 | 1,055.00 | 237.27 | 5,508,683 |
| 2022-07-28 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 237.27 | 5,569,017 |
| 2022-07-27 | 1,060.00 | 1,090.00 | 1,045.00 | 1,055.00 | 237.27 | 7,689,084 |
| 2022-07-26 | 1,060.00 | 1,075.00 | 1,040.00 | 1,060.00 | 238.40 | 5,260,513 |
| 2022-07-25 | 1,070.00 | 1,090.00 | 1,050.00 | 1,060.00 | 238.40 | 8,244,620 |
| 2022-07-22 | 1,050.00 | 1,095.00 | 1,050.00 | 1,065.00 | 239.52 | 10,444,374 |
| 2022-07-21 | 1,055.00 | 1,060.00 | 1,025.00 | 1,050.00 | 236.15 | 6,211,450 |
| 2022-07-20 | 1,070.00 | 1,115.00 | 1,025.00 | 1,055.00 | 237.27 | 30,499,821 |
| 2022-07-19 | 995.00 | 1,080.00 | 985.00 | 1,065.00 | 239.52 | 30,910,781 |
| 2022-07-18 | 1,130.00 | 1,130.00 | 1,055.00 | 1,055.00 | 237.27 | 19,645,245 |
| 2022-07-15 | 1,200.00 | 1,235.00 | 1,130.00 | 1,130.00 | 254.14 | 37,834,866 |
| 2022-07-14 | 1,195.00 | 1,265.00 | 1,185.00 | 1,215.00 | 273.25 | 24,209,062 |
| 2022-07-13 | 1,250.00 | 1,250.00 | 1,175.00 | 1,205.00 | 271.01 | 25,112,946 |
| 2022-07-12 | 1,265.00 | 1,310.00 | 1,250.00 | 1,250.00 | 281.13 | 69,055,290 |
| 2022-07-11 | 1,420.00 | 1,440.00 | 1,340.00 | 1,340.00 | 301.37 | 14,708,035 |
| 2022-07-08 | 1,550.00 | 1,645.00 | 1,440.00 | 1,440.00 | 323.86 | 86,785,379 |
| 2022-07-07 | 1,435.00 | 1,585.00 | 1,425.00 | 1,545.00 | 347.47 | 102,585,513 |
| 2022-07-06 | 1,415.00 | 1,445.00 | 1,370.00 | 1,435.00 | 322.73 | 22,465,424 |
| 2022-07-05 | 1,390.00 | 1,450.00 | 1,390.00 | 1,415.00 | 318.23 | 26,716,562 |
| 2022-07-04 | 1,420.00 | 1,470.00 | 1,345.00 | 1,390.00 | 312.61 | 60,417,544 |
| 2022-07-01 | 1,300.00 | 1,415.00 | 1,265.00 | 1,415.00 | 318.23 | 41,497,834 |
| 2022-06-30 | 1,310.00 | 1,380.00 | 1,205.00 | 1,300.00 | 292.37 | 18,189,620 |
| 2022-06-29 | 2,370.00 | 2,510.00 | 2,340.00 | 2,410.00 | 281.45 | 109,995,198 |
| 2022-06-28 | 2,570.00 | 2,570.00 | 2,400.00 | 2,440.00 | 284.95 | 81,558,941 |
| 2022-06-27 | 2,770.00 | 2,850.00 | 2,570.00 | 2,570.00 | 300.13 | 133,828,705 |
| 2022-06-24 | 2,730.00 | 2,800.00 | 2,560.00 | 2,760.00 | 322.32 | 119,996,662 |
| 2022-06-23 | 2,620.00 | 2,740.00 | 2,540.00 | 2,730.00 | 318.82 | 83,364,281 |
| 2022-06-22 | 2,570.00 | 2,640.00 | 2,450.00 | 2,610.00 | 304.80 | 93,218,665 |
| 2022-06-21 | 2,410.00 | 2,530.00 | 2,390.00 | 2,520.00 | 294.29 | 41,705,212 |
| 2022-06-20 | 2,270.00 | 2,420.00 | 2,190.00 | 2,390.00 | 279.11 | 29,047,649 |
| 2022-06-17 | 2,390.00 | 2,390.00 | 2,250.00 | 2,270.00 | 265.10 | 41,211,339 |
| 2022-06-16 | 2,380.00 | 2,460.00 | 2,360.00 | 2,390.00 | 279.11 | 47,991,455 |
| 2022-06-15 | 2,500.00 | 2,500.00 | 2,340.00 | 2,380.00 | 277.94 | 82,129,959 |
| 2022-06-14 | 2,680.00 | 2,700.00 | 2,510.00 | 2,510.00 | 293.12 | 58,499,049 |
| 2022-06-13 | 2,580.00 | 2,700.00 | 2,420.00 | 2,690.00 | 314.14 | 118,557,582 |
| 2022-06-10 | 2,540.00 | 2,600.00 | 2,490.00 | 2,580.00 | 301.30 | 79,342,642 |
| 2022-06-09 | 2,580.00 | 2,600.00 | 2,450.00 | 2,530.00 | 295.46 | 80,612,292 |
| 2022-06-08 | 2,830.00 | 2,940.00 | 2,620.00 | 2,620.00 | 305.97 | 222,828,183 |
| 2022-06-07 | 2,630.00 | 2,810.00 | 2,610.00 | 2,810.00 | 328.16 | 137,692,448 |
| 2022-06-06 | 2,580.00 | 2,680.00 | 2,490.00 | 2,620.00 | 305.97 | 104,960,580 |
| 2022-06-03 | 2,510.00 | 2,600.00 | 2,480.00 | 2,570.00 | 300.13 | 50,207,033 |
| 2022-06-02 | 2,590.00 | 2,690.00 | 2,480.00 | 2,510.00 | 293.12 | 62,048,444 |
| 2022-05-31 | 2,530.00 | 2,610.00 | 2,470.00 | 2,580.00 | 301.30 | 66,865,325 |
| 2022-05-30 | 2,720.00 | 2,770.00 | 2,520.00 | 2,530.00 | 295.46 | 88,599,332 |
| 2022-05-27 | 2,650.00 | 2,800.00 | 2,590.00 | 2,700.00 | 315.31 | 58,258,962 |
| 2022-05-25 | 2,820.00 | 2,830.00 | 2,630.00 | 2,650.00 | 309.47 | 34,021,705 |
| 2022-05-24 | 3,030.00 | 3,030.00 | 2,820.00 | 2,820.00 | 329.33 | 21,209,131 |
| 2022-05-23 | 3,250.00 | 3,320.00 | 3,030.00 | 3,030.00 | 353.85 | 49,186,843 |
| 2022-05-20 | 3,450.00 | 3,550.00 | 3,190.00 | 3,250.00 | 379.54 | 97,461,645 |
| 2022-05-19 | 3,300.00 | 3,490.00 | 3,270.00 | 3,430.00 | 400.56 | 145,577,109 |
| 2022-05-18 | 3,200.00 | 3,450.00 | 3,180.00 | 3,300.00 | 385.38 | 198,608,950 |
| 2022-05-17 | 3,360.00 | 3,490.00 | 3,120.00 | 3,180.00 | 371.37 | 162,120,765 |
| 2022-05-13 | 3,250.00 | 3,480.00 | 3,220.00 | 3,350.00 | 391.22 | 242,748,919 |
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.