Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 376.00 | 392.00 | 376.00 | 390.00 | 390.00 | 2,162,700 |
| 2026-05-01 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-04-30 | 388.00 | 388.00 | 370.00 | 376.00 | 376.00 | 4,086,800 |
| 2026-04-29 | 388.00 | 390.00 | 382.00 | 388.00 | 388.00 | 2,025,700 |
| 2026-04-28 | 398.00 | 398.00 | 384.00 | 388.00 | 388.00 | 2,238,400 |
| 2026-04-27 | 400.00 | 412.00 | 384.00 | 398.00 | 398.00 | 4,870,200 |
| 2026-04-24 | 430.00 | 434.00 | 404.00 | 406.00 | 406.00 | 5,531,000 |
| 2026-04-23 | 426.00 | 434.00 | 414.00 | 430.00 | 430.00 | 4,718,400 |
| 2026-04-22 | 410.00 | 426.00 | 406.00 | 422.00 | 422.00 | 3,201,500 |
| 2026-04-21 | 414.00 | 414.00 | 400.00 | 410.00 | 410.00 | 1,555,800 |
| 2026-04-20 | 412.00 | 416.00 | 406.00 | 410.00 | 410.00 | 2,588,400 |
← NewerPage 3 of 3 · 131 trading days
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.