Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 422.00 | 448.00 | 420.00 | 432.00 | 420.95 | 3,508,200 |
| 2024-10-30 | 428.00 | 428.00 | 418.00 | 420.00 | 409.26 | 1,268,700 |
| 2024-10-29 | 434.00 | 438.00 | 424.00 | 428.00 | 417.06 | 2,327,400 |
| 2024-10-28 | 436.00 | 444.00 | 432.00 | 436.00 | 424.85 | 1,606,900 |
| 2024-10-25 | 450.00 | 452.00 | 432.00 | 436.00 | 424.85 | 3,497,700 |
| 2024-10-24 | 452.00 | 458.00 | 444.00 | 450.00 | 438.49 | 2,038,300 |
| 2024-10-23 | 458.00 | 468.00 | 450.00 | 452.00 | 440.44 | 1,843,200 |
| 2024-10-22 | 456.00 | 460.00 | 454.00 | 454.00 | 442.39 | 736,000 |
| 2024-10-21 | 456.00 | 460.00 | 452.00 | 456.00 | 444.34 | 1,279,700 |
| 2024-10-18 | 456.00 | 458.00 | 454.00 | 456.00 | 444.34 | 2,152,600 |
| 2024-10-17 | 456.00 | 458.00 | 452.00 | 456.00 | 444.34 | 1,629,600 |
| 2024-10-16 | 456.00 | 458.00 | 450.00 | 456.00 | 444.34 | 1,669,200 |
| 2024-10-15 | 458.00 | 460.00 | 454.00 | 456.00 | 444.34 | 1,233,300 |
| 2024-10-14 | 460.00 | 466.00 | 454.00 | 458.00 | 446.29 | 1,763,400 |
| 2024-10-11 | 454.00 | 464.00 | 452.00 | 460.00 | 448.24 | 2,578,700 |
| 2024-10-10 | 460.00 | 462.00 | 452.00 | 454.00 | 442.39 | 1,097,500 |
| 2024-10-09 | 464.00 | 464.00 | 454.00 | 460.00 | 448.24 | 1,391,200 |
| 2024-10-08 | 466.00 | 470.00 | 458.00 | 460.00 | 448.24 | 3,773,900 |
| 2024-10-07 | 460.00 | 482.00 | 458.00 | 462.00 | 450.19 | 7,968,600 |
| 2024-10-04 | 460.00 | 462.00 | 438.00 | 458.00 | 446.29 | 6,682,800 |
| 2024-10-03 | 456.00 | 464.00 | 454.00 | 458.00 | 446.29 | 2,851,400 |
| 2024-10-02 | 472.00 | 472.00 | 452.00 | 454.00 | 442.39 | 8,668,700 |
| 2024-10-01 | 480.00 | 486.00 | 462.00 | 466.00 | 454.09 | 11,171,700 |
| 2024-09-30 | 472.00 | 492.00 | 466.00 | 480.00 | 467.73 | 21,942,600 |
| 2024-09-27 | 470.00 | 478.00 | 450.00 | 468.00 | 456.03 | 14,828,900 |
| 2024-09-26 | 494.00 | 498.00 | 466.00 | 470.00 | 457.98 | 18,877,800 |
| 2024-09-25 | 530.00 | 535.00 | 490.00 | 492.00 | 479.42 | 24,680,100 |
| 2024-09-24 | 565.00 | 565.00 | 530.00 | 530.00 | 516.45 | 16,344,400 |
| 2024-09-23 | 545.00 | 570.00 | 535.00 | 560.00 | 545.68 | 17,200,100 |
| 2024-09-20 | 560.00 | 575.00 | 525.00 | 545.00 | 531.07 | 18,007,900 |
| 2024-09-19 | 595.00 | 605.00 | 540.00 | 560.00 | 545.68 | 47,159,600 |
| 2024-09-18 | 510.00 | 595.00 | 474.00 | 585.00 | 570.04 | 105,713,000 |
| 2024-09-17 | 416.00 | 510.00 | 416.00 | 500.00 | 487.22 | 50,495,900 |
| 2024-09-13 | 420.00 | 424.00 | 414.00 | 418.00 | 407.31 | 2,431,800 |
| 2024-09-12 | 414.00 | 426.00 | 410.00 | 420.00 | 409.26 | 5,243,200 |
| 2024-09-11 | 416.00 | 418.00 | 410.00 | 416.00 | 405.36 | 3,331,900 |
| 2024-09-10 | 418.00 | 418.00 | 412.00 | 416.00 | 405.36 | 2,347,600 |
| 2024-09-09 | 420.00 | 420.00 | 410.00 | 418.00 | 407.31 | 2,269,100 |
| 2024-09-06 | 418.00 | 420.00 | 414.00 | 420.00 | 409.26 | 2,403,700 |
| 2024-09-05 | 416.00 | 418.00 | 412.00 | 418.00 | 407.31 | 1,702,600 |
| 2024-09-04 | 418.00 | 420.00 | 410.00 | 416.00 | 405.36 | 1,685,700 |
| 2024-09-03 | 420.00 | 422.00 | 412.00 | 416.00 | 405.36 | 2,471,300 |
| 2024-09-02 | 424.00 | 426.00 | 418.00 | 420.00 | 409.26 | 2,051,600 |
| 2024-08-30 | 424.00 | 426.00 | 418.00 | 424.00 | 413.16 | 2,109,100 |
| 2024-08-29 | 424.00 | 426.00 | 420.00 | 424.00 | 413.16 | 2,490,700 |
| 2024-08-28 | 426.00 | 428.00 | 424.00 | 426.00 | 415.11 | 981,900 |
| 2024-08-27 | 426.00 | 430.00 | 424.00 | 424.00 | 413.16 | 1,022,200 |
| 2024-08-26 | 424.00 | 438.00 | 420.00 | 426.00 | 415.11 | 2,982,600 |
| 2024-08-23 | 422.00 | 426.00 | 420.00 | 422.00 | 411.21 | 1,134,300 |
| 2024-08-22 | 426.00 | 426.00 | 420.00 | 422.00 | 411.21 | 1,930,400 |
| 2024-08-21 | 426.00 | 428.00 | 420.00 | 426.00 | 415.11 | 1,823,400 |
| 2024-08-20 | 426.00 | 430.00 | 422.00 | 426.00 | 415.11 | 2,302,700 |
| 2024-08-19 | 432.00 | 436.00 | 424.00 | 426.00 | 415.11 | 3,121,100 |
| 2024-08-16 | 430.00 | 434.00 | 420.00 | 432.00 | 420.95 | 8,940,300 |
| 2024-08-15 | 436.00 | 440.00 | 428.00 | 428.00 | 417.06 | 2,625,900 |
| 2024-08-14 | 440.00 | 442.00 | 434.00 | 434.00 | 422.90 | 1,626,700 |
| 2024-08-13 | 438.00 | 442.00 | 434.00 | 440.00 | 428.75 | 6,160,000 |
| 2024-08-12 | 440.00 | 442.00 | 436.00 | 438.00 | 426.80 | 3,963,200 |
| 2024-08-09 | 440.00 | 452.00 | 436.00 | 440.00 | 428.75 | 3,524,600 |
| 2024-08-08 | 444.00 | 448.00 | 434.00 | 440.00 | 428.75 | 2,669,300 |
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.