Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2,750.00 | 3,240.00 | 2,720.00 | 3,240.00 | 378.38 | 294,489,482 |
| 2022-05-11 | 2,490.00 | 2,750.00 | 2,430.00 | 2,750.00 | 321.15 | 135,266,343 |
| 2022-05-10 | 2,260.00 | 2,490.00 | 2,200.00 | 2,480.00 | 289.62 | 112,521,520 |
| 2022-05-09 | 2,220.00 | 2,300.00 | 2,100.00 | 2,280.00 | 266.26 | 54,736,243 |
| 2022-04-28 | 2,080.00 | 2,210.00 | 2,040.00 | 2,210.00 | 258.09 | 73,434,194 |
| 2022-04-27 | 1,930.00 | 2,080.00 | 1,930.00 | 2,060.00 | 240.57 | 48,031,830 |
| 2022-04-26 | 1,935.00 | 1,965.00 | 1,840.00 | 1,930.00 | 225.39 | 30,077,933 |
| 2022-04-25 | 1,950.00 | 2,020.00 | 1,880.00 | 1,935.00 | 225.97 | 44,874,649 |
| 2022-04-22 | 1,955.00 | 2,070.00 | 1,945.00 | 1,945.00 | 227.14 | 41,815,522 |
| 2022-04-21 | 2,190.00 | 2,230.00 | 2,090.00 | 2,090.00 | 244.08 | 44,612,933 |
| 2022-04-20 | 2,380.00 | 2,380.00 | 2,240.00 | 2,240.00 | 261.59 | 84,473,151 |
| 2022-04-19 | 2,590.00 | 2,620.00 | 2,400.00 | 2,400.00 | 280.28 | 108,552,513 |
| 2022-04-18 | 2,220.00 | 2,570.00 | 2,220.00 | 2,570.00 | 300.13 | 248,005,600 |
| 2022-04-14 | 2,170.00 | 2,270.00 | 2,110.00 | 2,220.00 | 259.26 | 51,286,343 |
| 2022-04-13 | 2,300.00 | 2,350.00 | 2,160.00 | 2,160.00 | 252.25 | 108,156,694 |
| 2022-04-12 | 2,010.00 | 2,290.00 | 1,955.00 | 2,290.00 | 267.43 | 155,391,839 |
| 2022-04-11 | 2,120.00 | 2,150.00 | 1,980.00 | 2,010.00 | 234.73 | 76,647,611 |
| 2022-04-08 | 2,040.00 | 2,100.00 | 1,975.00 | 2,100.00 | 245.24 | 101,283,571 |
| 2022-04-07 | 2,010.00 | 2,080.00 | 1,905.00 | 2,040.00 | 238.24 | 134,126,470 |
| 2022-04-06 | 1,890.00 | 2,000.00 | 1,865.00 | 2,000.00 | 233.57 | 94,506,339 |
| 2022-04-05 | 1,870.00 | 1,905.00 | 1,770.00 | 1,880.00 | 219.55 | 44,378,613 |
| 2022-04-04 | 2,030.00 | 2,070.00 | 1,870.00 | 1,870.00 | 218.38 | 49,591,314 |
| 2022-04-01 | 2,080.00 | 2,110.00 | 2,000.00 | 2,010.00 | 234.73 | 31,769,357 |
| 2022-03-31 | 1,975.00 | 2,060.00 | 1,930.00 | 2,060.00 | 240.57 | 67,238,073 |
| 2022-03-30 | 1,950.00 | 2,010.00 | 1,855.00 | 1,965.00 | 229.48 | 58,744,183 |
| 2022-03-29 | 2,090.00 | 2,150.00 | 1,945.00 | 1,945.00 | 227.14 | 58,098,904 |
| 2022-03-28 | 2,180.00 | 2,180.00 | 2,030.00 | 2,090.00 | 244.08 | 45,558,861 |
| 2022-03-25 | 2,340.00 | 2,400.00 | 2,180.00 | 2,180.00 | 254.59 | 42,705,935 |
| 2022-03-24 | 2,460.00 | 2,540.00 | 2,280.00 | 2,340.00 | 273.27 | 90,484,700 |
| 2022-03-23 | 2,410.00 | 2,490.00 | 2,400.00 | 2,450.00 | 286.12 | 32,028,189 |
| 2022-03-22 | 2,250.00 | 2,490.00 | 2,230.00 | 2,400.00 | 280.28 | 68,437,066 |
| 2022-03-21 | 2,290.00 | 2,320.00 | 2,240.00 | 2,250.00 | 262.76 | 15,117,553 |
| 2022-03-18 | 2,250.00 | 2,360.00 | 2,240.00 | 2,300.00 | 268.60 | 46,393,037 |
| 2022-03-17 | 2,200.00 | 2,270.00 | 2,110.00 | 2,240.00 | 261.59 | 50,295,714 |
| 2022-03-16 | 2,180.00 | 2,270.00 | 2,180.00 | 2,200.00 | 256.92 | 27,511,957 |
| 2022-03-15 | 2,180.00 | 2,210.00 | 2,100.00 | 2,180.00 | 254.59 | 56,375,756 |
| 2022-03-14 | 2,410.00 | 2,440.00 | 2,250.00 | 2,250.00 | 262.76 | 38,606,430 |
| 2022-03-11 | 2,150.00 | 2,490.00 | 2,140.00 | 2,410.00 | 281.45 | 152,950,593 |
| 2022-03-10 | 2,250.00 | 2,360.00 | 2,090.00 | 2,150.00 | 251.08 | 97,336,915 |
| 2022-03-09 | 2,140.00 | 2,290.00 | 2,140.00 | 2,240.00 | 261.59 | 131,179,095 |
| 2022-03-08 | 2,170.00 | 2,220.00 | 2,020.00 | 2,150.00 | 251.08 | 144,149,564 |
| 2022-03-07 | 1,940.00 | 2,190.00 | 1,890.00 | 2,170.00 | 253.42 | 322,255,946 |
| 2022-03-04 | 1,550.00 | 1,930.00 | 1,505.00 | 1,930.00 | 225.39 | 346,661,191 |
| 2022-03-02 | 1,470.00 | 1,555.00 | 1,415.00 | 1,545.00 | 180.43 | 132,073,113 |
| 2022-03-01 | 1,395.00 | 1,470.00 | 1,395.00 | 1,470.00 | 171.67 | 75,827,133 |
| 2022-02-25 | 1,315.00 | 1,435.00 | 1,315.00 | 1,390.00 | 162.33 | 88,918,006 |
| 2022-02-24 | 1,365.00 | 1,365.00 | 1,280.00 | 1,315.00 | 153.57 | 35,413,200 |
| 2022-02-23 | 1,395.00 | 1,400.00 | 1,360.00 | 1,365.00 | 159.41 | 16,667,665 |
| 2022-02-22 | 1,360.00 | 1,395.00 | 1,355.00 | 1,390.00 | 162.33 | 34,623,004 |
| 2022-02-21 | 1,345.00 | 1,375.00 | 1,345.00 | 1,360.00 | 158.82 | 19,992,834 |
| 2022-02-18 | 1,325.00 | 1,365.00 | 1,320.00 | 1,345.00 | 157.07 | 44,160,877 |
| 2022-02-17 | 1,365.00 | 1,375.00 | 1,320.00 | 1,325.00 | 154.74 | 36,855,886 |
| 2022-02-16 | 1,395.00 | 1,440.00 | 1,355.00 | 1,360.00 | 158.82 | 87,133,575 |
| 2022-02-15 | 1,485.00 | 1,495.00 | 1,380.00 | 1,395.00 | 162.91 | 89,288,591 |
| 2022-02-14 | 1,410.00 | 1,490.00 | 1,365.00 | 1,480.00 | 172.84 | 176,502,196 |
| 2022-02-11 | 1,365.00 | 1,435.00 | 1,365.00 | 1,405.00 | 164.08 | 153,545,404 |
| 2022-02-10 | 1,410.00 | 1,425.00 | 1,345.00 | 1,360.00 | 158.82 | 33,630,212 |
| 2022-02-09 | 1,365.00 | 1,460.00 | 1,360.00 | 1,390.00 | 162.33 | 49,447,118 |
| 2022-02-08 | 1,505.00 | 1,515.00 | 1,400.00 | 1,400.00 | 163.50 | 42,737,658 |
| 2022-02-07 | 1,610.00 | 1,615.00 | 1,505.00 | 1,505.00 | 175.76 | 28,204,100 |
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.