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 |
| 2026-09-17 | 685.00 | 715.00 | 685.00 | 700.00 | 700.00 | 48,741,800 |
| 2026-09-16 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 21,419,000 |
| 2026-09-15 | 680.00 | 695.00 | 675.00 | 685.00 | 685.00 | 22,027,300 |
| 2026-09-14 | 680.00 | 705.00 | 655.00 | 685.00 | 685.00 | 34,613,700 |
| 2026-09-11 | 720.00 | 720.00 | 625.00 | 680.00 | 680.00 | 57,348,800 |
| 2026-09-10 | 680.00 | 720.00 | 675.00 | 720.00 | 720.00 | 105,215,300 |
| 2026-09-09 | 665.00 | 685.00 | 635.00 | 680.00 | 680.00 | 24,902,400 |
| 2026-09-08 | 700.00 | 705.00 | 655.00 | 660.00 | 660.00 | 49,233,100 |
| 2026-09-07 | 645.00 | 705.00 | 625.00 | 695.00 | 695.00 | 75,470,700 |
| 2026-09-04 | 665.00 | 685.00 | 645.00 | 645.00 | 645.00 | 63,531,600 |
| 2026-09-03 | 660.00 | 665.00 | 635.00 | 645.00 | 645.00 | 45,591,800 |
| 2026-09-02 | 655.00 | 675.00 | 630.00 | 660.00 | 660.00 | 65,591,400 |
| 2026-09-01 | 600.00 | 655.00 | 590.00 | 655.00 | 655.00 | 197,604,300 |
| 2026-08-31 | 600.00 | 620.00 | 565.00 | 595.00 | 595.00 | 60,036,000 |
| 2026-08-28 | 560.00 | 600.00 | 545.00 | 600.00 | 600.00 | 103,851,000 |
| 2026-08-27 | 545.00 | 560.00 | 530.00 | 560.00 | 560.00 | 57,310,600 |
| 2026-08-26 | 545.00 | 565.00 | 525.00 | 545.00 | 545.00 | 56,414,800 |
| 2026-08-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-08-24 | 530.00 | 555.00 | 515.00 | 545.00 | 545.00 | 61,073,600 |
| 2026-08-21 | 515.00 | 535.00 | 498.00 | 535.00 | 535.00 | 73,732,000 |
| 2026-08-20 | 474.00 | 520.00 | 468.00 | 515.00 | 515.00 | 67,636,200 |
| 2026-08-19 | 478.00 | 478.00 | 468.00 | 474.00 | 474.00 | 15,019,400 |
| 2026-08-18 | 468.00 | 480.00 | 468.00 | 476.00 | 476.00 | 21,282,800 |
| 2026-08-17 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-08-14 | 468.00 | 474.00 | 464.00 | 468.00 | 468.00 | 15,415,600 |
| 2026-08-13 | 472.00 | 474.00 | 464.00 | 468.00 | 468.00 | 17,760,500 |
| 2026-08-12 | 480.00 | 482.00 | 468.00 | 472.00 | 472.00 | 16,743,300 |
| 2026-08-11 | 474.00 | 476.00 | 450.00 | 476.00 | 476.00 | 15,106,500 |
| 2026-08-10 | 476.00 | 480.00 | 464.00 | 474.00 | 474.00 | 14,944,800 |
| 2026-08-07 | 480.00 | 480.00 | 472.00 | 474.00 | 474.00 | 13,382,800 |
| 2026-08-06 | 480.00 | 484.00 | 472.00 | 472.00 | 472.00 | 16,634,300 |
| 2026-08-05 | 494.00 | 498.00 | 480.00 | 480.00 | 480.00 | 18,625,100 |
| 2026-08-04 | 496.00 | 505.00 | 488.00 | 494.00 | 494.00 | 46,680,800 |
| 2026-08-03 | 488.00 | 505.00 | 472.00 | 494.00 | 494.00 | 35,426,300 |
| 2026-07-31 | 462.00 | 490.00 | 454.00 | 488.00 | 488.00 | 43,453,600 |
| 2026-07-30 | 434.00 | 462.00 | 432.00 | 462.00 | 462.00 | 15,568,200 |
| 2026-07-29 | 430.00 | 440.00 | 424.00 | 434.00 | 434.00 | 23,831,500 |
| 2026-07-28 | 442.00 | 442.00 | 428.00 | 430.00 | 430.00 | 1,719,200 |
| 2026-07-27 | 444.00 | 450.00 | 426.00 | 442.00 | 442.00 | 20,374,400 |
Page 1 of 3 · 130 trading daysOlder →
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.