Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 354.00 | 364.00 | 350.00 | 352.00 | 343.00 | 3,081,200 |
| 2025-05-09 | 362.00 | 368.00 | 350.00 | 352.00 | 343.00 | 2,828,900 |
| 2025-05-08 | 366.00 | 384.00 | 358.00 | 358.00 | 348.85 | 6,492,500 |
| 2025-05-07 | 372.00 | 396.00 | 358.00 | 366.00 | 356.64 | 104,659,900 |
| 2025-05-06 | 368.00 | 370.00 | 356.00 | 366.00 | 356.64 | 10,802,100 |
| 2025-05-05 | 370.00 | 380.00 | 348.00 | 370.00 | 360.54 | 20,273,400 |
| 2025-05-02 | 390.00 | 394.00 | 364.00 | 372.00 | 362.49 | 9,416,700 |
| 2025-04-30 | 354.00 | 394.00 | 328.00 | 386.00 | 376.13 | 127,699,600 |
| 2025-04-29 | 312.00 | 370.00 | 312.00 | 354.00 | 344.95 | 71,460,300 |
| 2025-04-28 | 306.00 | 316.00 | 304.00 | 312.00 | 304.02 | 2,644,600 |
| 2025-04-25 | 304.00 | 310.00 | 302.00 | 308.00 | 300.13 | 1,994,500 |
| 2025-04-24 | 316.00 | 316.00 | 300.00 | 304.00 | 296.23 | 6,163,400 |
| 2025-04-23 | 302.00 | 338.00 | 302.00 | 310.00 | 302.07 | 9,147,400 |
| 2025-04-22 | 300.00 | 304.00 | 296.00 | 302.00 | 294.28 | 1,449,700 |
| 2025-04-21 | 302.00 | 302.00 | 296.00 | 302.00 | 294.28 | 543,100 |
| 2025-04-17 | 302.00 | 302.00 | 294.00 | 302.00 | 294.28 | 600,300 |
| 2025-04-16 | 302.00 | 302.00 | 292.00 | 302.00 | 294.28 | 1,500,100 |
| 2025-04-15 | 304.00 | 304.00 | 298.00 | 302.00 | 294.28 | 865,400 |
| 2025-04-14 | 304.00 | 310.00 | 296.00 | 304.00 | 296.23 | 853,700 |
| 2025-04-11 | 300.00 | 306.00 | 298.00 | 304.00 | 296.23 | 988,800 |
| 2025-04-10 | 296.00 | 308.00 | 296.00 | 300.00 | 292.33 | 1,158,400 |
| 2025-04-09 | 304.00 | 304.00 | 286.00 | 292.00 | 284.53 | 1,510,800 |
| 2025-04-08 | 316.00 | 316.00 | 288.00 | 312.00 | 304.02 | 2,056,000 |
| 2025-03-27 | 308.00 | 316.00 | 302.00 | 316.00 | 307.92 | 1,086,400 |
| 2025-03-26 | 302.00 | 312.00 | 296.00 | 306.00 | 298.18 | 1,779,900 |
| 2025-03-25 | 304.00 | 308.00 | 290.00 | 308.00 | 300.13 | 2,374,100 |
| 2025-03-24 | 312.00 | 312.00 | 296.00 | 306.00 | 298.18 | 2,235,700 |
| 2025-03-21 | 312.00 | 318.00 | 302.00 | 312.00 | 304.02 | 1,951,100 |
| 2025-03-20 | 310.00 | 312.00 | 300.00 | 312.00 | 304.02 | 1,423,100 |
| 2025-03-19 | 320.00 | 320.00 | 304.00 | 310.00 | 302.07 | 3,111,400 |
| 2025-03-18 | 338.00 | 338.00 | 248.00 | 320.00 | 311.82 | 3,183,800 |
| 2025-03-17 | 330.00 | 338.00 | 326.00 | 330.00 | 321.56 | 1,262,300 |
| 2025-03-14 | 346.00 | 346.00 | 324.00 | 340.00 | 331.31 | 2,049,800 |
| 2025-03-13 | 344.00 | 352.00 | 326.00 | 342.00 | 333.26 | 4,702,000 |
| 2025-03-12 | 344.00 | 352.00 | 334.00 | 344.00 | 335.20 | 8,788,100 |
| 2025-03-11 | 362.00 | 364.00 | 340.00 | 340.00 | 331.31 | 6,634,700 |
| 2025-03-10 | 340.00 | 382.00 | 332.00 | 358.00 | 348.85 | 17,077,900 |
| 2025-03-07 | 320.00 | 348.00 | 310.00 | 338.00 | 329.36 | 7,576,000 |
| 2025-03-06 | 316.00 | 320.00 | 314.00 | 320.00 | 311.82 | 2,391,500 |
| 2025-03-05 | 330.00 | 330.00 | 316.00 | 316.00 | 307.92 | 1,754,000 |
| 2025-03-04 | 330.00 | 330.00 | 314.00 | 330.00 | 321.56 | 1,125,500 |
| 2025-03-03 | 332.00 | 334.00 | 318.00 | 330.00 | 321.56 | 870,200 |
| 2025-02-28 | 330.00 | 332.00 | 316.00 | 330.00 | 321.56 | 1,305,000 |
| 2025-02-27 | 334.00 | 336.00 | 318.00 | 330.00 | 321.56 | 736,600 |
| 2025-02-26 | 336.00 | 336.00 | 318.00 | 336.00 | 327.41 | 1,477,200 |
| 2025-02-25 | 340.00 | 340.00 | 320.00 | 336.00 | 327.41 | 2,176,400 |
| 2025-02-24 | 340.00 | 342.00 | 332.00 | 340.00 | 331.31 | 756,400 |
| 2025-02-21 | 338.00 | 342.00 | 332.00 | 338.00 | 329.36 | 2,249,600 |
| 2025-02-20 | 336.00 | 350.00 | 334.00 | 338.00 | 329.36 | 1,106,600 |
| 2025-02-19 | 342.00 | 348.00 | 336.00 | 336.00 | 327.41 | 682,900 |
| 2025-02-18 | 330.00 | 346.00 | 328.00 | 340.00 | 331.31 | 1,525,800 |
| 2025-02-17 | 324.00 | 340.00 | 322.00 | 330.00 | 321.56 | 461,000 |
| 2025-02-14 | 320.00 | 332.00 | 320.00 | 322.00 | 313.77 | 485,600 |
| 2025-02-13 | 320.00 | 326.00 | 308.00 | 320.00 | 311.82 | 384,200 |
| 2025-02-12 | 320.00 | 320.00 | 302.00 | 318.00 | 309.87 | 866,400 |
| 2025-02-11 | 320.00 | 326.00 | 300.00 | 314.00 | 305.97 | 1,253,800 |
| 2025-02-10 | 334.00 | 334.00 | 310.00 | 320.00 | 311.82 | 2,251,000 |
| 2025-02-07 | 346.00 | 346.00 | 334.00 | 334.00 | 325.46 | 1,482,600 |
| 2025-02-06 | 342.00 | 348.00 | 340.00 | 346.00 | 337.15 | 625,800 |
| 2025-02-05 | 346.00 | 350.00 | 340.00 | 344.00 | 335.20 | 521,300 |
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.