Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 444.00 | 444.00 | 424.00 | 442.00 | 442.00 | 8,046,000 |
| 2026-07-23 | 450.00 | 458.00 | 444.00 | 444.00 | 444.00 | 21,945,900 |
| 2026-07-22 | 466.00 | 466.00 | 444.00 | 448.00 | 448.00 | 19,405,200 |
| 2026-07-21 | 480.00 | 486.00 | 460.00 | 460.00 | 460.00 | 16,948,300 |
| 2026-07-20 | 458.00 | 482.00 | 450.00 | 474.00 | 474.00 | 22,158,100 |
| 2026-07-17 | 442.00 | 462.00 | 430.00 | 458.00 | 458.00 | 26,522,000 |
| 2026-07-16 | 442.00 | 442.00 | 424.00 | 442.00 | 442.00 | 16,636,200 |
| 2026-07-15 | 450.00 | 452.00 | 432.00 | 442.00 | 442.00 | 10,794,100 |
| 2026-07-14 | 400.00 | 450.00 | 396.00 | 448.00 | 448.00 | 64,956,000 |
| 2026-07-13 | 404.00 | 408.00 | 396.00 | 404.00 | 404.00 | 1,426,700 |
| 2026-07-10 | 408.00 | 410.00 | 398.00 | 406.00 | 406.00 | 15,267,700 |
| 2026-07-09 | 406.00 | 414.00 | 396.00 | 408.00 | 408.00 | 3,404,300 |
| 2026-07-08 | 422.00 | 422.00 | 402.00 | 406.00 | 406.00 | 17,629,500 |
| 2026-07-07 | 396.00 | 422.00 | 390.00 | 422.00 | 422.00 | 30,792,200 |
| 2026-07-06 | 410.00 | 410.00 | 390.00 | 396.00 | 396.00 | 14,662,000 |
| 2026-07-03 | 416.00 | 426.00 | 408.00 | 408.00 | 408.00 | 12,929,000 |
| 2026-07-02 | 400.00 | 420.00 | 378.00 | 414.00 | 414.00 | 49,700,300 |
| 2026-07-01 | 374.00 | 402.00 | 366.00 | 400.00 | 400.00 | 60,660,100 |
| 2026-06-30 | 372.00 | 376.00 | 350.00 | 374.00 | 374.00 | 13,891,100 |
| 2026-06-29 | 364.00 | 374.00 | 360.00 | 372.00 | 372.00 | 17,749,500 |
| 2026-06-26 | 378.00 | 378.00 | 356.00 | 372.00 | 372.00 | 690,800 |
| 2026-06-25 | 360.00 | 374.00 | 358.00 | 372.00 | 372.00 | 6,320,400 |
| 2026-06-24 | 376.00 | 376.00 | 352.00 | 360.00 | 360.00 | 3,325,000 |
| 2026-06-23 | 374.00 | 378.00 | 368.00 | 374.00 | 374.00 | 5,666,900 |
| 2026-06-22 | 386.00 | 386.00 | 370.00 | 380.00 | 380.00 | 1,103,000 |
| 2026-06-19 | 384.00 | 386.00 | 374.00 | 386.00 | 386.00 | 4,511,000 |
| 2026-06-18 | 394.00 | 394.00 | 370.00 | 384.00 | 384.00 | 1,582,000 |
| 2026-06-17 | 412.00 | 414.00 | 384.00 | 394.00 | 394.00 | 7,900,100 |
| 2026-06-16 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-06-15 | 406.00 | 416.00 | 370.00 | 406.00 | 406.00 | 30,840,900 |
| 2026-06-12 | 358.00 | 406.00 | 352.00 | 406.00 | 406.00 | 47,969,300 |
| 2026-06-11 | 350.00 | 360.00 | 322.00 | 360.00 | 360.00 | 26,715,000 |
| 2026-06-10 | 288.00 | 350.00 | 268.00 | 350.00 | 350.00 | 26,085,800 |
| 2026-06-09 | 232.00 | 290.00 | 224.00 | 290.00 | 290.00 | 5,752,300 |
| 2026-06-08 | 240.00 | 240.00 | 216.00 | 240.00 | 240.00 | 8,670,000 |
| 2026-06-05 | 264.00 | 264.00 | 234.00 | 240.00 | 240.00 | 656,600 |
| 2026-06-04 | 272.00 | 272.00 | 230.00 | 264.00 | 264.00 | 8,064,600 |
| 2026-06-03 | 302.00 | 302.00 | 258.00 | 270.00 | 270.00 | 1,500,800 |
| 2026-06-02 | 306.00 | 308.00 | 296.00 | 302.00 | 302.00 | 4,705,200 |
| 2026-06-01 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-05-29 | 300.00 | 320.00 | 290.00 | 302.00 | 302.00 | 5,893,700 |
| 2026-05-28 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-05-27 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-05-26 | 300.00 | 304.00 | 290.00 | 298.00 | 298.00 | 3,404,300 |
| 2026-05-25 | 298.00 | 308.00 | 292.00 | 298.00 | 298.00 | 831,200 |
| 2026-05-22 | 276.00 | 302.00 | 262.00 | 296.00 | 296.00 | 3,275,300 |
| 2026-05-21 | 312.00 | 314.00 | 262.00 | 280.00 | 280.00 | 2,764,600 |
| 2026-05-20 | 328.00 | 328.00 | 302.00 | 308.00 | 308.00 | 4,428,400 |
| 2026-05-19 | 364.00 | 364.00 | 320.00 | 328.00 | 328.00 | 2,484,400 |
| 2026-05-18 | 342.00 | 368.00 | 330.00 | 368.00 | 368.00 | 2,633,000 |
| 2026-05-15 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-05-14 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-05-13 | 338.00 | 350.00 | 334.00 | 344.00 | 344.00 | 1,472,900 |
| 2026-05-12 | 360.00 | 360.00 | 338.00 | 342.00 | 342.00 | 3,612,100 |
| 2026-05-11 | 370.00 | 376.00 | 354.00 | 358.00 | 358.00 | 4,882,300 |
| 2026-05-08 | 386.00 | 386.00 | 370.00 | 370.00 | 370.00 | 2,659,600 |
| 2026-05-07 | 398.00 | 400.00 | 382.00 | 382.00 | 382.00 | 9,063,700 |
| 2026-05-06 | 400.00 | 402.00 | 388.00 | 398.00 | 398.00 | 3,577,200 |
| 2026-05-05 | 392.00 | 398.00 | 388.00 | 398.00 | 398.00 | 2,539,500 |
| 2026-05-04 | 376.00 | 392.00 | 376.00 | 390.00 | 390.00 | 2,162,700 |
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.