Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 540.00 | 540.00 | 490.00 | 498.00 | 498.00 | 43,689,500 |
| 2025-11-04 | 540.00 | 555.00 | 510.00 | 535.00 | 535.00 | 53,606,200 |
| 2025-11-03 | 565.00 | 565.00 | 515.00 | 535.00 | 535.00 | 123,967,500 |
| 2025-10-31 | 555.00 | 575.00 | 494.00 | 560.00 | 560.00 | 337,805,400 |
| 2025-10-30 | 482.00 | 570.00 | 474.00 | 555.00 | 555.00 | 612,574,700 |
| 2025-10-29 | 480.00 | 494.00 | 476.00 | 482.00 | 482.00 | 113,575,300 |
| 2025-10-28 | 500.00 | 515.00 | 456.00 | 480.00 | 480.00 | 417,326,600 |
| 2025-10-27 | 478.00 | 505.00 | 462.00 | 498.00 | 498.00 | 540,429,900 |
| 2025-10-24 | 474.00 | 480.00 | 440.00 | 476.00 | 476.00 | 137,968,400 |
| 2025-10-23 | 492.00 | 510.00 | 470.00 | 474.00 | 474.00 | 528,620,100 |
| 2025-10-22 | 482.00 | 515.00 | 464.00 | 490.00 | 490.00 | 926,753,400 |
| 2025-10-21 | 442.00 | 484.00 | 398.00 | 480.00 | 480.00 | 1,097,083,900 |
| 2025-10-20 | 416.00 | 446.00 | 394.00 | 440.00 | 440.00 | 872,492,900 |
← NewerPage 5 of 5 · 253 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.