Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 750.00 | 750.00 | 660.00 | 715.00 | 715.00 | 35,770,800 |
| 2026-10-15 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | 41,568,600 |
| 2026-10-14 | 770.00 | 790.00 | 765.00 | 780.00 | 780.00 | 64,738,700 |
| 2026-10-13 | 765.00 | 780.00 | 750.00 | 770.00 | 770.00 | 61,588,000 |
| 2026-10-12 | 775.00 | 785.00 | 745.00 | 765.00 | 765.00 | 35,807,400 |
| 2026-10-09 | 760.00 | 775.00 | 750.00 | 775.00 | 775.00 | 32,159,700 |
| 2026-10-08 | 765.00 | 770.00 | 745.00 | 760.00 | 760.00 | 28,980,800 |
| 2026-10-07 | 780.00 | 785.00 | 755.00 | 765.00 | 765.00 | 40,918,700 |
| 2026-10-06 | 755.00 | 785.00 | 750.00 | 775.00 | 775.00 | 84,812,900 |
| 2026-10-05 | 740.00 | 755.00 | 730.00 | 755.00 | 755.00 | 45,449,500 |
| 2026-10-02 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 37,613,300 |
| 2026-10-01 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 32,923,400 |
| 2026-09-30 | 735.00 | 755.00 | 730.00 | 730.00 | 730.00 | 42,489,800 |
| 2026-09-29 | 730.00 | 740.00 | 680.00 | 735.00 | 735.00 | 54,012,700 |
| 2026-09-28 | 735.00 | 760.00 | 630.00 | 745.00 | 745.00 | 75,211,500 |
| 2026-09-25 | 740.00 | 740.00 | 715.00 | 735.00 | 735.00 | 29,598,500 |
| 2026-09-24 | 750.00 | 755.00 | 730.00 | 730.00 | 730.00 | 55,301,800 |
| 2026-09-23 | 720.00 | 750.00 | 720.00 | 745.00 | 745.00 | 82,956,200 |
| 2026-09-22 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 37,501,300 |
| 2026-09-21 | 695.00 | 730.00 | 695.00 | 720.00 | 720.00 | 53,586,500 |
| 2026-09-18 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | 17,637,900 |
Page 1 of 1 · 21 trading days
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.