Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 442.00 | 448.00 | 414.00 | 416.00 | 416.00 | 7,881,500 |
| 2026-04-16 | 406.00 | 448.00 | 406.00 | 434.00 | 434.00 | 13,039,400 |
| 2026-04-15 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 5,816,800 |
| 2026-04-14 | 384.00 | 390.00 | 378.00 | 390.00 | 390.00 | 3,538,800 |
| 2026-04-13 | 390.00 | 390.00 | 372.00 | 378.00 | 378.00 | 3,132,700 |
| 2026-04-10 | 382.00 | 394.00 | 378.00 | 384.00 | 384.00 | 2,235,500 |
| 2026-04-09 | 382.00 | 388.00 | 374.00 | 382.00 | 382.00 | 1,847,300 |
| 2026-04-08 | 378.00 | 382.00 | 372.00 | 382.00 | 382.00 | 1,855,500 |
| 2026-04-07 | 392.00 | 394.00 | 358.00 | 380.00 | 380.00 | 5,368,900 |
| 2026-04-06 | 392.00 | 396.00 | 382.00 | 394.00 | 394.00 | 2,463,000 |
| 2026-04-02 | 416.00 | 418.00 | 392.00 | 394.00 | 394.00 | 2,946,400 |
| 2026-04-01 | 414.00 | 418.00 | 404.00 | 414.00 | 414.00 | 2,400,300 |
| 2026-03-31 | 422.00 | 422.00 | 400.00 | 414.00 | 414.00 | 1,729,700 |
| 2026-03-30 | 410.00 | 414.00 | 400.00 | 414.00 | 414.00 | 563,900 |
| 2026-03-27 | 410.00 | 416.00 | 408.00 | 410.00 | 410.00 | 618,600 |
| 2026-03-26 | 426.00 | 428.00 | 410.00 | 410.00 | 410.00 | 1,143,600 |
| 2026-03-25 | 404.00 | 424.00 | 400.00 | 424.00 | 424.00 | 1,175,900 |
| 2026-03-17 | 394.00 | 410.00 | 390.00 | 402.00 | 402.00 | 1,049,400 |
| 2026-03-16 | 398.00 | 406.00 | 374.00 | 390.00 | 390.00 | 3,381,200 |
| 2026-03-13 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | 3,504,800 |
| 2026-03-12 | 420.00 | 444.00 | 406.00 | 422.00 | 422.00 | 5,614,700 |
| 2026-03-11 | 424.00 | 432.00 | 414.00 | 414.00 | 414.00 | 2,464,700 |
| 2026-03-10 | 422.00 | 426.00 | 408.00 | 422.00 | 422.00 | 2,339,800 |
| 2026-03-09 | 430.00 | 438.00 | 400.00 | 422.00 | 422.00 | 5,158,800 |
| 2026-03-06 | 462.00 | 464.00 | 432.00 | 458.00 | 458.00 | 4,153,700 |
| 2026-03-05 | 452.00 | 476.00 | 452.00 | 462.00 | 462.00 | 2,202,400 |
| 2026-03-04 | 488.00 | 490.00 | 448.00 | 452.00 | 452.00 | 6,660,500 |
| 2026-03-03 | 500.00 | 500.00 | 478.00 | 488.00 | 488.00 | 4,303,000 |
| 2026-03-02 | 510.00 | 510.00 | 470.00 | 490.00 | 490.00 | 8,025,100 |
| 2026-02-27 | 482.00 | 515.00 | 466.00 | 510.00 | 510.00 | 5,895,200 |
| 2026-02-26 | 500.00 | 505.00 | 470.00 | 482.00 | 482.00 | 10,661,600 |
| 2026-02-25 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 3,629,800 |
| 2026-02-24 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 8,768,300 |
| 2026-02-23 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 8,212,800 |
| 2026-02-20 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | 8,429,700 |
| 2026-02-19 | 510.00 | 535.00 | 500.00 | 515.00 | 515.00 | 11,293,100 |
| 2026-02-18 | 515.00 | 515.00 | 490.00 | 510.00 | 510.00 | 10,337,100 |
| 2026-02-13 | 498.00 | 520.00 | 492.00 | 510.00 | 510.00 | 18,255,200 |
| 2026-02-12 | 510.00 | 535.00 | 496.00 | 498.00 | 498.00 | 19,481,200 |
| 2026-02-11 | 478.00 | 505.00 | 468.00 | 496.00 | 496.00 | 10,250,300 |
| 2026-02-10 | 466.00 | 480.00 | 460.00 | 468.00 | 468.00 | 14,510,700 |
| 2026-02-09 | 450.00 | 474.00 | 434.00 | 462.00 | 462.00 | 6,766,500 |
| 2026-02-06 | 452.00 | 458.00 | 432.00 | 450.00 | 450.00 | 6,438,600 |
| 2026-02-05 | 462.00 | 476.00 | 446.00 | 452.00 | 452.00 | 13,946,100 |
| 2026-02-04 | 484.00 | 486.00 | 460.00 | 462.00 | 462.00 | 6,602,600 |
| 2026-02-03 | 452.00 | 482.00 | 440.00 | 480.00 | 480.00 | 14,973,500 |
| 2026-02-02 | 480.00 | 482.00 | 412.00 | 454.00 | 454.00 | 24,849,100 |
| 2026-01-30 | 486.00 | 510.00 | 464.00 | 480.00 | 480.00 | 21,865,100 |
| 2026-01-29 | 505.00 | 520.00 | 472.00 | 476.00 | 476.00 | 32,072,500 |
| 2026-01-28 | 630.00 | 630.00 | 545.00 | 555.00 | 555.00 | 27,000,000 |
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.