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 |
| 2025-10-17 | 376.00 | 416.00 | 370.00 | 412.00 | 412.00 | 1,012,679,600 |
| 2025-10-16 | 358.00 | 376.00 | 350.00 | 370.00 | 370.00 | 470,948,000 |
| 2025-10-15 | 334.00 | 354.00 | 330.00 | 354.00 | 354.00 | 464,711,600 |
| 2025-10-14 | 334.00 | 338.00 | 322.00 | 332.00 | 332.00 | 125,468,000 |
| 2025-10-13 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 39,469,400 |
| 2025-10-10 | 346.00 | 356.00 | 336.00 | 338.00 | 338.00 | 22,479,100 |
| 2025-10-09 | 372.00 | 372.00 | 330.00 | 344.00 | 344.00 | 153,427,200 |
| 2025-10-08 | 380.00 | 384.00 | 364.00 | 370.00 | 370.00 | 110,011,600 |
| 2025-10-07 | 348.00 | 376.00 | 342.00 | 376.00 | 376.00 | 753,779,300 |
| 2025-10-06 | 336.00 | 348.00 | 330.00 | 346.00 | 346.00 | 233,528,900 |
| 2025-10-03 | 336.00 | 344.00 | 332.00 | 336.00 | 336.00 | 200,037,500 |
| 2025-10-02 | 330.00 | 340.00 | 326.00 | 334.00 | 334.00 | 238,237,700 |
| 2025-10-01 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | 13,216,800 |
| 2025-09-30 | 330.00 | 336.00 | 326.00 | 330.00 | 330.00 | 97,882,400 |
| 2025-09-29 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | 71,162,200 |
| 2025-09-26 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 139,138,300 |
| 2025-09-25 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | 54,959,300 |
| 2025-09-24 | 332.00 | 336.00 | 328.00 | 332.00 | 332.00 | 85,713,900 |
| 2025-09-23 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 71,126,300 |
| 2025-09-22 | 334.00 | 338.00 | 328.00 | 336.00 | 336.00 | 56,183,400 |
| 2025-09-19 | 340.00 | 340.00 | 326.00 | 334.00 | 334.00 | 73,600,900 |
| 2025-09-18 | 332.00 | 342.00 | 326.00 | 332.00 | 332.00 | 198,744,700 |
| 2025-09-17 | 356.00 | 356.00 | 332.00 | 332.00 | 332.00 | 107,346,600 |
| 2025-09-16 | 344.00 | 356.00 | 336.00 | 354.00 | 354.00 | 298,529,300 |
| 2025-09-15 | 340.00 | 346.00 | 336.00 | 342.00 | 342.00 | 116,250,000 |
| 2025-09-12 | 346.00 | 346.00 | 334.00 | 340.00 | 340.00 | 88,796,200 |
| 2025-09-11 | 346.00 | 350.00 | 336.00 | 344.00 | 344.00 | 122,730,900 |
| 2025-09-10 | 334.00 | 344.00 | 326.00 | 344.00 | 344.00 | 264,030,400 |
| 2025-09-09 | 326.00 | 332.00 | 318.00 | 330.00 | 330.00 | 110,026,200 |
| 2025-09-08 | 338.00 | 338.00 | 326.00 | 326.00 | 326.00 | 70,883,900 |
| 2025-09-05 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2025-09-04 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 124,045,400 |
| 2025-09-03 | 332.00 | 336.00 | 320.00 | 334.00 | 334.00 | 185,854,400 |
| 2025-09-02 | 320.00 | 330.00 | 318.00 | 330.00 | 330.00 | 141,713,500 |
| 2025-09-01 | 320.00 | 324.00 | 302.00 | 314.00 | 314.00 | 93,973,400 |
| 2025-08-29 | 344.00 | 344.00 | 322.00 | 326.00 | 326.00 | 18,893,800 |
| 2025-08-28 | 346.00 | 346.00 | 332.00 | 344.00 | 344.00 | 60,539,200 |
| 2025-08-27 | 342.00 | 352.00 | 326.00 | 346.00 | 346.00 | 119,346,900 |
| 2025-08-26 | 342.00 | 356.00 | 336.00 | 346.00 | 346.00 | 292,871,500 |
| 2025-08-25 | 338.00 | 344.00 | 334.00 | 340.00 | 340.00 | 140,869,200 |
| 2025-08-22 | 336.00 | 338.00 | 328.00 | 338.00 | 338.00 | 184,013,100 |
| 2025-08-21 | 332.00 | 336.00 | 328.00 | 336.00 | 336.00 | 133,203,600 |
| 2025-08-20 | 328.00 | 332.00 | 322.00 | 332.00 | 332.00 | 126,092,400 |
| 2025-08-19 | 324.00 | 332.00 | 320.00 | 328.00 | 328.00 | 6,422,300 |
| 2025-08-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-08-15 | 330.00 | 332.00 | 320.00 | 320.00 | 320.00 | 63,705,600 |
| 2025-08-14 | 332.00 | 334.00 | 326.00 | 330.00 | 330.00 | 65,237,100 |
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.