Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 98,028,300 |
| 2025-08-12 | 344.00 | 346.00 | 334.00 | 340.00 | 340.00 | 80,202,100 |
| 2025-08-11 | 348.00 | 350.00 | 340.00 | 340.00 | 340.00 | 194,066,600 |
| 2025-08-08 | 358.00 | 358.00 | 332.00 | 344.00 | 344.00 | 209,658,700 |
| 2025-08-07 | 344.00 | 356.00 | 340.00 | 356.00 | 356.00 | 248,577,200 |
| 2025-08-06 | 340.00 | 346.00 | 338.00 | 342.00 | 342.00 | 187,065,700 |
| 2025-08-05 | 340.00 | 344.00 | 334.00 | 338.00 | 338.00 | 179,083,300 |
| 2025-08-04 | 334.00 | 344.00 | 330.00 | 340.00 | 340.00 | 112,639,400 |
| 2025-08-01 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | 34,976,100 |
| 2025-07-31 | 340.00 | 340.00 | 328.00 | 338.00 | 338.00 | 90,057,200 |
| 2025-07-30 | 358.00 | 358.00 | 330.00 | 336.00 | 336.00 | 95,167,000 |
| 2025-07-29 | 360.00 | 364.00 | 352.00 | 354.00 | 354.00 | 146,228,500 |
| 2025-07-28 | 360.00 | 364.00 | 350.00 | 354.00 | 354.00 | 101,169,200 |
| 2025-07-25 | 346.00 | 364.00 | 342.00 | 360.00 | 360.00 | 245,403,600 |
| 2025-07-24 | 344.00 | 346.00 | 338.00 | 346.00 | 346.00 | 74,443,300 |
| 2025-07-23 | 340.00 | 346.00 | 330.00 | 344.00 | 344.00 | 154,188,600 |
| 2025-07-22 | 334.00 | 338.00 | 324.00 | 336.00 | 336.00 | 90,878,600 |
| 2025-07-21 | 332.00 | 334.00 | 322.00 | 334.00 | 334.00 | 66,664,600 |
| 2025-07-18 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | 10,180,600 |
| 2025-07-17 | 332.00 | 340.00 | 328.00 | 338.00 | 338.00 | 11,169,200 |
| 2025-07-16 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 1,145,800 |
| 2025-07-15 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 608,100 |
| 2025-07-14 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | 973,000 |
| 2025-07-11 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 301,900 |
| 2025-07-10 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | 326,500 |
| 2025-07-09 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | 1,113,300 |
| 2025-07-08 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 873,900 |
| 2025-07-07 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 451,500 |
| 2025-07-04 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 694,500 |
| 2025-07-03 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | 419,100 |
| 2025-07-02 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 306,500 |
| 2025-07-01 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1,060,000 |
| 2025-06-30 | 324.00 | 334.00 | 324.00 | 334.00 | 334.00 | 1,596,000 |
| 2025-06-26 | 332.00 | 334.00 | 324.00 | 334.00 | 334.00 | 907,600 |
| 2025-06-25 | 332.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1,071,400 |
| 2025-06-24 | 334.00 | 334.00 | 324.00 | 334.00 | 334.00 | 581,300 |
| 2025-06-23 | 334.00 | 334.00 | 318.00 | 334.00 | 334.00 | 1,916,400 |
| 2025-06-20 | 338.00 | 338.00 | 320.00 | 338.00 | 338.00 | 965,200 |
| 2025-06-19 | 336.00 | 338.00 | 312.00 | 338.00 | 338.00 | 2,945,700 |
| 2025-06-18 | 336.00 | 342.00 | 332.00 | 338.00 | 338.00 | 1,960,700 |
| 2025-06-17 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | 1,138,800 |
| 2025-06-16 | 346.00 | 346.00 | 338.00 | 340.00 | 340.00 | 1,854,400 |
| 2025-06-13 | 350.00 | 350.00 | 342.00 | 344.00 | 344.00 | 934,300 |
| 2025-06-12 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1,002,300 |
| 2025-06-11 | 344.00 | 348.00 | 342.00 | 348.00 | 348.00 | 923,900 |
| 2025-06-10 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | 749,600 |
| 2025-06-05 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | 874,300 |
| 2025-06-04 | 344.00 | 350.00 | 340.00 | 346.00 | 346.00 | 1,397,400 |
| 2025-06-03 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 1,505,400 |
| 2025-06-02 | 358.00 | 358.00 | 342.00 | 342.00 | 342.00 | 2,501,500 |
| 2025-05-28 | 354.00 | 356.00 | 346.00 | 356.00 | 356.00 | 3,634,200 |
| 2025-05-27 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | 736,000 |
| 2025-05-26 | 358.00 | 358.00 | 348.00 | 356.00 | 356.00 | 2,026,300 |
| 2025-05-23 | 354.00 | 358.00 | 352.00 | 356.00 | 356.00 | 769,400 |
| 2025-05-22 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 1,037,900 |
| 2025-05-21 | 362.00 | 362.00 | 352.00 | 352.00 | 352.00 | 2,148,000 |
| 2025-05-20 | 366.00 | 368.00 | 352.00 | 360.00 | 360.00 | 3,881,000 |
| 2025-05-19 | 350.00 | 368.00 | 350.00 | 362.00 | 362.00 | 24,236,100 |
| 2025-05-16 | 354.00 | 356.00 | 344.00 | 350.00 | 350.00 | 3,442,600 |
| 2025-05-15 | 352.00 | 356.00 | 336.00 | 352.00 | 343.00 | 11,253,400 |
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.