Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 630.00 | 630.00 | 545.00 | 555.00 | 555.00 | 27,000,000 |
| 2026-01-27 | 635.00 | 700.00 | 630.00 | 640.00 | 640.00 | 63,886,500 |
| 2026-01-26 | 655.00 | 670.00 | 615.00 | 635.00 | 635.00 | 25,767,800 |
| 2026-01-23 | 630.00 | 670.00 | 575.00 | 655.00 | 655.00 | 86,519,500 |
| 2026-01-22 | 550.00 | 645.00 | 550.00 | 620.00 | 620.00 | 122,945,000 |
| 2026-01-21 | 580.00 | 585.00 | 530.00 | 545.00 | 545.00 | 31,322,400 |
| 2026-01-20 | 590.00 | 610.00 | 555.00 | 580.00 | 580.00 | 48,076,800 |
| 2026-01-19 | 540.00 | 595.00 | 515.00 | 580.00 | 580.00 | 63,144,400 |
| 2026-01-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-01-15 | 610.00 | 620.00 | 535.00 | 540.00 | 540.00 | 59,321,700 |
| 2026-01-14 | 540.00 | 615.00 | 500.00 | 605.00 | 605.00 | 86,478,700 |
| 2026-01-13 | 535.00 | 560.00 | 515.00 | 535.00 | 535.00 | 85,036,500 |
| 2026-01-12 | 460.00 | 540.00 | 442.00 | 530.00 | 530.00 | 189,226,100 |
| 2026-01-09 | 430.00 | 472.00 | 422.00 | 456.00 | 456.00 | 74,328,300 |
| 2026-01-08 | 436.00 | 438.00 | 424.00 | 426.00 | 426.00 | 16,509,000 |
| 2026-01-07 | 440.00 | 442.00 | 420.00 | 436.00 | 436.00 | 43,312,500 |
| 2026-01-06 | 420.00 | 440.00 | 416.00 | 438.00 | 438.00 | 36,801,900 |
| 2026-01-05 | 420.00 | 428.00 | 412.00 | 418.00 | 418.00 | 32,618,500 |
| 2026-01-02 | 420.00 | 422.00 | 412.00 | 418.00 | 418.00 | 22,782,300 |
| 2026-01-01 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2025-12-31 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2025-12-30 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | 4,910,100 |
| 2025-12-29 | 410.00 | 420.00 | 402.00 | 418.00 | 418.00 | 11,734,400 |
| 2025-12-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-24 | 410.00 | 412.00 | 400.00 | 410.00 | 410.00 | 39,589,900 |
| 2025-12-23 | 410.00 | 412.00 | 402.00 | 410.00 | 410.00 | 22,950,900 |
| 2025-12-22 | 410.00 | 410.00 | 398.00 | 410.00 | 410.00 | 24,685,600 |
| 2025-12-19 | 410.00 | 410.00 | 396.00 | 410.00 | 410.00 | 27,403,400 |
| 2025-12-18 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 23,631,000 |
| 2025-12-17 | 414.00 | 416.00 | 400.00 | 410.00 | 410.00 | 14,463,700 |
| 2025-12-16 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | 21,824,300 |
| 2025-12-15 | 430.00 | 430.00 | 416.00 | 420.00 | 420.00 | 43,525,600 |
| 2025-12-12 | 420.00 | 432.00 | 408.00 | 426.00 | 426.00 | 68,074,200 |
| 2025-12-11 | 420.00 | 422.00 | 408.00 | 420.00 | 420.00 | 30,021,200 |
| 2025-12-10 | 422.00 | 424.00 | 414.00 | 420.00 | 420.00 | 234,467,500 |
| 2025-12-09 | 418.00 | 422.00 | 412.00 | 420.00 | 420.00 | 70,548,400 |
| 2025-12-08 | 418.00 | 420.00 | 410.00 | 418.00 | 418.00 | 63,100,900 |
| 2025-12-05 | 418.00 | 422.00 | 410.00 | 416.00 | 416.00 | 101,856,600 |
| 2025-12-04 | 412.00 | 420.00 | 408.00 | 416.00 | 416.00 | 92,484,200 |
| 2025-12-03 | 414.00 | 416.00 | 404.00 | 414.00 | 414.00 | 49,453,700 |
| 2025-12-02 | 414.00 | 416.00 | 404.00 | 412.00 | 412.00 | 74,610,500 |
| 2025-12-01 | 410.00 | 414.00 | 390.00 | 410.00 | 410.00 | 44,688,800 |
| 2025-11-28 | 432.00 | 432.00 | 406.00 | 410.00 | 410.00 | 63,065,600 |
| 2025-11-27 | 456.00 | 458.00 | 432.00 | 432.00 | 432.00 | 75,210,600 |
| 2025-11-26 | 444.00 | 472.00 | 436.00 | 456.00 | 456.00 | 293,721,300 |
| 2025-11-25 | 430.00 | 448.00 | 426.00 | 442.00 | 442.00 | 25,706,800 |
| 2025-11-24 | 440.00 | 442.00 | 422.00 | 430.00 | 430.00 | 23,757,800 |
| 2025-11-21 | 458.00 | 460.00 | 426.00 | 440.00 | 440.00 | 17,115,500 |
| 2025-11-20 | 438.00 | 458.00 | 426.00 | 452.00 | 452.00 | 40,482,100 |
| 2025-11-19 | 456.00 | 458.00 | 432.00 | 440.00 | 440.00 | 14,546,900 |
| 2025-11-18 | 460.00 | 480.00 | 444.00 | 454.00 | 454.00 | 20,095,000 |
| 2025-11-17 | 466.00 | 478.00 | 440.00 | 460.00 | 460.00 | 27,334,800 |
| 2025-11-14 | 484.00 | 484.00 | 464.00 | 466.00 | 466.00 | 29,070,100 |
| 2025-11-13 | 478.00 | 490.00 | 472.00 | 484.00 | 484.00 | 87,487,200 |
| 2025-11-12 | 490.00 | 492.00 | 476.00 | 478.00 | 478.00 | 102,138,400 |
| 2025-11-11 | 496.00 | 496.00 | 478.00 | 490.00 | 490.00 | 81,954,000 |
| 2025-11-10 | 498.00 | 510.00 | 470.00 | 494.00 | 494.00 | 114,154,000 |
| 2025-11-07 | 498.00 | 520.00 | 484.00 | 496.00 | 496.00 | 87,972,800 |
| 2025-11-06 | 500.00 | 505.00 | 484.00 | 496.00 | 496.00 | 75,022,300 |
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.