Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 342.00 | 348.00 | 342.00 | 346.00 | 337.15 | 385,000 |
| 2025-02-03 | 350.00 | 350.00 | 340.00 | 346.00 | 337.15 | 1,210,300 |
| 2025-01-31 | 348.00 | 352.00 | 344.00 | 346.00 | 337.15 | 786,300 |
| 2025-01-30 | 354.00 | 360.00 | 340.00 | 350.00 | 341.05 | 1,529,600 |
| 2025-01-24 | 354.00 | 358.00 | 348.00 | 350.00 | 341.05 | 358,497,800 |
| 2025-01-23 | 358.00 | 362.00 | 352.00 | 354.00 | 344.95 | 1,345,500 |
| 2025-01-22 | 362.00 | 362.00 | 352.00 | 358.00 | 348.85 | 708,200 |
| 2025-01-21 | 358.00 | 360.00 | 352.00 | 356.00 | 346.90 | 967,600 |
| 2025-01-20 | 366.00 | 366.00 | 356.00 | 358.00 | 348.85 | 910,800 |
| 2025-01-17 | 360.00 | 370.00 | 354.00 | 364.00 | 354.69 | 1,163,400 |
| 2025-01-16 | 360.00 | 366.00 | 358.00 | 362.00 | 352.74 | 1,519,700 |
| 2025-01-15 | 364.00 | 368.00 | 360.00 | 360.00 | 350.80 | 736,600 |
| 2025-01-14 | 362.00 | 372.00 | 360.00 | 364.00 | 354.69 | 856,800 |
| 2025-01-13 | 358.00 | 360.00 | 350.00 | 360.00 | 350.80 | 1,831,500 |
| 2025-01-10 | 356.00 | 358.00 | 346.00 | 358.00 | 348.85 | 1,331,400 |
| 2025-01-09 | 368.00 | 370.00 | 354.00 | 356.00 | 346.90 | 1,598,700 |
| 2025-01-08 | 378.00 | 380.00 | 364.00 | 368.00 | 358.59 | 1,077,000 |
| 2025-01-07 | 378.00 | 390.00 | 370.00 | 378.00 | 368.34 | 2,260,300 |
| 2025-01-06 | 386.00 | 398.00 | 380.00 | 380.00 | 370.28 | 950,800 |
| 2025-01-03 | 382.00 | 398.00 | 376.00 | 386.00 | 376.13 | 2,651,200 |
| 2025-01-02 | 382.00 | 390.00 | 376.00 | 382.00 | 372.23 | 1,718,500 |
| 2024-12-30 | 374.00 | 390.00 | 364.00 | 382.00 | 372.23 | 3,337,900 |
| 2024-12-27 | 372.00 | 380.00 | 366.00 | 374.00 | 364.44 | 1,161,300 |
| 2024-12-24 | 360.00 | 376.00 | 350.00 | 372.00 | 362.49 | 3,302,700 |
| 2024-12-23 | 358.00 | 370.00 | 352.00 | 360.00 | 350.80 | 1,531,500 |
| 2024-12-20 | 352.00 | 370.00 | 338.00 | 358.00 | 348.85 | 2,204,700 |
| 2024-12-19 | 386.00 | 386.00 | 350.00 | 352.00 | 343.00 | 2,527,900 |
| 2024-12-18 | 380.00 | 388.00 | 380.00 | 386.00 | 376.13 | 1,421,500 |
| 2024-12-17 | 392.00 | 394.00 | 382.00 | 384.00 | 374.18 | 1,374,500 |
| 2024-12-16 | 394.00 | 396.00 | 384.00 | 392.00 | 381.98 | 1,630,600 |
| 2024-12-13 | 400.00 | 400.00 | 392.00 | 392.00 | 381.98 | 1,089,400 |
| 2024-12-12 | 400.00 | 404.00 | 394.00 | 400.00 | 389.77 | 6,384,900 |
| 2024-12-11 | 408.00 | 412.00 | 400.00 | 400.00 | 389.77 | 4,546,700 |
| 2024-12-10 | 416.00 | 416.00 | 402.00 | 408.00 | 397.57 | 2,876,000 |
| 2024-12-09 | 410.00 | 418.00 | 404.00 | 410.00 | 399.52 | 2,930,000 |
| 2024-12-06 | 414.00 | 424.00 | 404.00 | 410.00 | 399.52 | 5,169,000 |
| 2024-12-05 | 432.00 | 434.00 | 414.00 | 414.00 | 403.41 | 4,569,400 |
| 2024-12-04 | 446.00 | 446.00 | 424.00 | 430.00 | 419.01 | 8,359,200 |
| 2024-12-03 | 444.00 | 452.00 | 414.00 | 446.00 | 434.60 | 49,651,500 |
| 2024-12-02 | 400.00 | 444.00 | 398.00 | 444.00 | 432.65 | 108,148,400 |
| 2024-11-29 | 402.00 | 404.00 | 390.00 | 400.00 | 389.77 | 2,341,500 |
| 2024-11-28 | 402.00 | 404.00 | 396.00 | 402.00 | 391.72 | 1,867,200 |
| 2024-11-26 | 400.00 | 402.00 | 392.00 | 400.00 | 389.77 | 4,885,900 |
| 2024-11-25 | 406.00 | 414.00 | 398.00 | 400.00 | 389.77 | 1,180,500 |
| 2024-11-22 | 404.00 | 414.00 | 398.00 | 406.00 | 395.62 | 2,011,100 |
| 2024-11-21 | 420.00 | 424.00 | 404.00 | 404.00 | 393.67 | 3,618,500 |
| 2024-11-20 | 412.00 | 420.00 | 406.00 | 420.00 | 409.26 | 5,723,000 |
| 2024-11-19 | 398.00 | 420.00 | 380.00 | 410.00 | 399.52 | 11,546,800 |
| 2024-11-18 | 404.00 | 404.00 | 386.00 | 388.00 | 378.08 | 1,805,700 |
| 2024-11-15 | 402.00 | 404.00 | 386.00 | 402.00 | 391.72 | 2,405,400 |
| 2024-11-14 | 402.00 | 420.00 | 396.00 | 402.00 | 391.72 | 3,328,400 |
| 2024-11-13 | 374.00 | 408.00 | 374.00 | 402.00 | 391.72 | 1,917,200 |
| 2024-11-12 | 406.00 | 410.00 | 400.00 | 402.00 | 391.72 | 1,124,100 |
| 2024-11-11 | 410.00 | 430.00 | 402.00 | 406.00 | 395.62 | 2,563,300 |
| 2024-11-08 | 410.00 | 414.00 | 404.00 | 412.00 | 401.47 | 1,550,400 |
| 2024-11-07 | 400.00 | 416.00 | 400.00 | 412.00 | 401.47 | 2,210,000 |
| 2024-11-06 | 418.00 | 422.00 | 404.00 | 412.00 | 401.47 | 1,782,400 |
| 2024-11-05 | 414.00 | 420.00 | 414.00 | 418.00 | 407.31 | 1,011,800 |
| 2024-11-04 | 424.00 | 428.00 | 412.00 | 414.00 | 403.41 | 1,677,500 |
| 2024-11-01 | 432.00 | 436.00 | 420.00 | 424.00 | 413.16 | 1,652,200 |
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.