Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,745.00 | 1,820.00 | 1,615.00 | 1,615.00 | 188.60 | 171,029,220 |
| 2022-02-03 | 1,465.00 | 1,735.00 | 1,430.00 | 1,735.00 | 202.62 | 222,670,287 |
| 2022-02-02 | 1,530.00 | 1,615.00 | 1,465.00 | 1,465.00 | 171.09 | 148,116,408 |
| 2022-01-31 | 1,650.00 | 1,660.00 | 1,575.00 | 1,575.00 | 183.93 | 2,428,988 |
| 2022-01-28 | 1,820.00 | 1,885.00 | 1,690.00 | 1,690.00 | 197.36 | 110,021,874 |
| 2022-01-27 | 1,770.00 | 1,860.00 | 1,740.00 | 1,815.00 | 211.96 | 145,329,091 |
| 2022-01-26 | 1,835.00 | 1,885.00 | 1,735.00 | 1,770.00 | 206.71 | 207,891,595 |
| 2022-01-25 | 1,705.00 | 1,850.00 | 1,585.00 | 1,830.00 | 213.71 | 193,265,752 |
| 2022-01-24 | 1,600.00 | 1,735.00 | 1,580.00 | 1,700.00 | 198.53 | 147,577,113 |
| 2022-01-21 | 1,525.00 | 1,640.00 | 1,520.00 | 1,595.00 | 186.27 | 294,208,299 |
| 2022-01-20 | 1,320.00 | 1,515.00 | 1,320.00 | 1,515.00 | 176.93 | 237,344,437 |
| 2022-01-19 | 1,380.00 | 1,400.00 | 1,275.00 | 1,320.00 | 154.15 | 82,085,258 |
| 2022-01-18 | 1,260.00 | 1,355.00 | 1,245.00 | 1,355.00 | 158.24 | 172,647,825 |
| 2022-01-17 | 1,100.00 | 1,240.00 | 1,075.00 | 1,240.00 | 144.81 | 79,072,995 |
| 2022-01-14 | 1,140.00 | 1,145.00 | 1,090.00 | 1,095.00 | 127.88 | 17,596,290 |
| 2022-01-13 | 1,090.00 | 1,140.00 | 1,080.00 | 1,120.00 | 130.80 | 29,934,457 |
| 2022-01-12 | 995.00 | 1,080.00 | 980.00 | 1,080.00 | 126.13 | 40,536,499 |
| 2022-01-11 | 955.00 | 1,005.00 | 930.00 | 990.00 | 115.61 | 28,864,520 |
| 2022-01-10 | 955.00 | 965.00 | 945.00 | 955.00 | 111.53 | 3,302,098 |
| 2022-01-07 | 995.00 | 1,005.00 | 935.00 | 955.00 | 111.53 | 9,064,908 |
| 2022-01-06 | 1,025.00 | 1,025.00 | 980.00 | 980.00 | 114.45 | 6,803,187 |
| 2022-01-05 | 990.00 | 1,055.00 | 970.00 | 1,020.00 | 119.12 | 26,155,790 |
| 2022-01-04 | 1,045.00 | 1,055.00 | 985.00 | 990.00 | 115.61 | 8,245,872 |
| 2022-01-03 | 1,120.00 | 1,120.00 | 1,045.00 | 1,055.00 | 123.21 | 6,728,205 |
| 2021-12-30 | 1,105.00 | 1,125.00 | 1,095.00 | 1,120.00 | 130.80 | 7,612,129 |
| 2021-12-29 | 1,105.00 | 1,135.00 | 1,080.00 | 1,105.00 | 129.04 | 15,633,776 |
| 2021-12-28 | 1,150.00 | 1,155.00 | 1,100.00 | 1,105.00 | 129.04 | 10,677,745 |
| 2021-12-27 | 1,210.00 | 1,215.00 | 1,150.00 | 1,150.00 | 134.30 | 46,460,089 |
| 2021-12-24 | 1,215.00 | 1,235.00 | 1,210.00 | 1,210.00 | 141.31 | 103,875,502 |
| 2021-12-23 | 1,250.00 | 1,280.00 | 1,210.00 | 1,215.00 | 141.89 | 77,287,843 |
| 2021-12-22 | 1,220.00 | 1,270.00 | 1,220.00 | 1,240.00 | 144.81 | 48,038,319 |
| 2021-12-21 | 1,205.00 | 1,220.00 | 1,185.00 | 1,215.00 | 141.89 | 8,310,040 |
| 2021-12-20 | 1,225.00 | 1,240.00 | 1,210.00 | 1,210.00 | 141.31 | 10,230,015 |
| 2021-12-17 | 1,255.00 | 1,255.00 | 1,225.00 | 1,225.00 | 143.06 | 8,870,964 |
| 2021-12-16 | 1,280.00 | 1,310.00 | 1,240.00 | 1,250.00 | 145.98 | 26,468,696 |
| 2021-12-15 | 1,275.00 | 1,300.00 | 1,245.00 | 1,280.00 | 149.48 | 42,967,651 |
| 2021-12-14 | 1,225.00 | 1,270.00 | 1,215.00 | 1,270.00 | 148.31 | 24,349,008 |
| 2021-12-13 | 1,255.00 | 1,270.00 | 1,220.00 | 1,220.00 | 142.47 | 32,966,187 |
| 2021-12-10 | 1,300.00 | 1,345.00 | 1,220.00 | 1,250.00 | 144.93 | 55,632,424 |
| 2021-12-09 | 1,140.00 | 1,300.00 | 1,140.00 | 1,300.00 | 150.72 | 158,374,542 |
| 2021-12-08 | 1,155.00 | 1,175.00 | 1,135.00 | 1,140.00 | 132.17 | 15,036,803 |
| 2021-12-07 | 1,140.00 | 1,180.00 | 1,105.00 | 1,155.00 | 133.91 | 35,702,314 |
| 2021-12-06 | 1,165.00 | 1,165.00 | 1,130.00 | 1,135.00 | 131.59 | 16,593,404 |
| 2021-12-03 | 1,155.00 | 1,180.00 | 1,150.00 | 1,160.00 | 134.49 | 26,913,542 |
| 2021-12-02 | 1,225.00 | 1,235.00 | 1,140.00 | 1,150.00 | 133.33 | 16,053,388 |
| 2021-12-01 | 1,100.00 | 1,225.00 | 1,090.00 | 1,225.00 | 142.03 | 86,414,035 |
| 2021-11-30 | 1,230.00 | 1,230.00 | 1,170.00 | 1,170.00 | 135.65 | 39,200,520 |
| 2021-11-29 | 1,345.00 | 1,345.00 | 1,255.00 | 1,255.00 | 145.51 | 18,897,662 |
| 2021-11-26 | 1,455.00 | 1,465.00 | 1,345.00 | 1,345.00 | 155.94 | 35,709,524 |
| 2021-11-25 | 1,320.00 | 1,450.00 | 1,320.00 | 1,445.00 | 167.54 | 74,952,582 |
| 2021-11-24 | 1,295.00 | 1,335.00 | 1,295.00 | 1,320.00 | 153.04 | 24,899,118 |
| 2021-11-23 | 1,300.00 | 1,345.00 | 1,250.00 | 1,295.00 | 150.14 | 60,005,901 |
| 2021-11-22 | 1,445.00 | 1,475.00 | 1,340.00 | 1,340.00 | 155.36 | 56,719,665 |
| 2021-11-19 | 1,285.00 | 1,440.00 | 1,285.00 | 1,440.00 | 166.96 | 64,392,357 |
| 2021-11-18 | 1,360.00 | 1,390.00 | 1,265.00 | 1,285.00 | 148.99 | 59,726,881 |
| 2021-11-17 | 1,265.00 | 1,365.00 | 1,260.00 | 1,360.00 | 157.68 | 72,644,718 |
| 2021-11-16 | 1,235.00 | 1,300.00 | 1,235.00 | 1,260.00 | 146.09 | 31,939,508 |
| 2021-11-15 | 1,200.00 | 1,230.00 | 1,120.00 | 1,230.00 | 142.61 | 53,899,904 |
| 2021-11-12 | 1,170.00 | 1,210.00 | 1,155.00 | 1,195.00 | 138.55 | 37,287,754 |
| 2021-11-11 | 1,105.00 | 1,180.00 | 1,105.00 | 1,170.00 | 135.65 | 49,213,520 |
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.