Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 300 |
| 2026-10-15 | 2,980.00 | 3,000.00 | 2,930.00 | 3,000.00 | 3,000.00 | 1,900 |
| 2026-10-14 | 2,700.00 | 3,000.00 | 2,670.00 | 3,000.00 | 3,000.00 | 6,600 |
| 2026-10-13 | 2,660.00 | 2,830.00 | 2,660.00 | 2,700.00 | 2,700.00 | 2,200 |
| 2026-10-12 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-10-09 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-10-08 | 2,910.00 | 2,910.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1,100 |
| 2026-10-07 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 100 |
| 2026-10-06 | 2,990.00 | 3,000.00 | 2,990.00 | 3,000.00 | 3,000.00 | 7,600 |
| 2026-10-05 | 2,970.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 10,000 |
| 2026-10-02 | 2,980.00 | 3,000.00 | 2,980.00 | 3,000.00 | 3,000.00 | 5,000 |
| 2026-10-01 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 100 |
| 2026-09-30 | 3,050.00 | 3,050.00 | 2,690.00 | 3,020.00 | 3,020.00 | 400 |
| 2026-09-29 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0 |
| 2026-09-28 | 3,090.00 | 3,090.00 | 3,000.00 | 3,060.00 | 3,060.00 | 1,700 |
| 2026-09-25 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 1,000 |
| 2026-09-24 | 3,000.00 | 3,110.00 | 2,670.00 | 3,110.00 | 3,110.00 | 7,700 |
| 2026-09-23 | 3,190.00 | 3,190.00 | 3,000.00 | 3,000.00 | 3,000.00 | 800 |
| 2026-09-22 | 2,910.00 | 3,200.00 | 2,910.00 | 3,200.00 | 3,200.00 | 3,300 |
| 2026-09-21 | 2,900.00 | 2,910.00 | 2,900.00 | 2,910.00 | 2,910.00 | 500 |
| 2026-09-18 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0 |
| 2026-09-17 | 2,990.00 | 3,000.00 | 2,990.00 | 3,000.00 | 3,000.00 | 3,900 |
| 2026-09-16 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 100 |
| 2026-09-15 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 400 |
| 2026-09-14 | 3,040.00 | 3,040.00 | 2,900.00 | 3,020.00 | 3,020.00 | 7,400 |
| 2026-09-11 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0 |
| 2026-09-10 | 3,050.00 | 3,060.00 | 2,950.00 | 3,040.00 | 3,040.00 | 4,900 |
| 2026-09-09 | 3,200.00 | 3,200.00 | 2,850.00 | 3,050.00 | 3,050.00 | 33,500 |
| 2026-09-08 | 3,160.00 | 3,210.00 | 3,070.00 | 3,170.00 | 3,170.00 | 18,800 |
| 2026-09-07 | 3,350.00 | 3,500.00 | 2,930.00 | 3,150.00 | 3,150.00 | 120,500 |
| 2026-09-04 | 2,750.00 | 3,280.00 | 2,740.00 | 3,280.00 | 3,280.00 | 136,500 |
| 2026-09-03 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 100 |
| 2026-09-02 | 2,640.00 | 2,640.00 | 2,630.00 | 2,630.00 | 2,630.00 | 200 |
| 2026-09-01 | 2,620.00 | 2,850.00 | 2,570.00 | 2,630.00 | 2,630.00 | 16,900 |
| 2026-08-31 | 2,610.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,620.00 | 6,400 |
| 2026-08-28 | 2,700.00 | 2,780.00 | 2,600.00 | 2,610.00 | 2,610.00 | 15,900 |
| 2026-08-27 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,800 |
| 2026-08-26 | 2,630.00 | 2,690.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,900 |
| 2026-08-25 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0 |
| 2026-08-24 | 2,700.00 | 2,700.00 | 2,620.00 | 2,630.00 | 2,630.00 | 2,000 |
| 2026-08-21 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 300 |
| 2026-08-20 | 2,690.00 | 2,690.00 | 2,660.00 | 2,660.00 | 2,660.00 | 800 |
| 2026-08-19 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 100 |
| 2026-08-18 | 2,660.00 | 2,700.00 | 2,660.00 | 2,700.00 | 2,700.00 | 1,500 |
| 2026-08-17 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0 |
| 2026-08-14 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 1,600 |
| 2026-08-13 | 2,700.00 | 2,740.00 | 2,660.00 | 2,660.00 | 2,660.00 | 3,500 |
| 2026-08-12 | 2,650.00 | 2,720.00 | 2,630.00 | 2,660.00 | 2,660.00 | 1,000 |
| 2026-08-11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 100 |
| 2026-08-10 | 2,720.00 | 2,780.00 | 2,720.00 | 2,730.00 | 2,730.00 | 1,300 |
| 2026-08-07 | 2,770.00 | 2,800.00 | 2,720.00 | 2,780.00 | 2,780.00 | 3,000 |
| 2026-08-06 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 500 |
| 2026-08-05 | 2,710.00 | 2,820.00 | 2,710.00 | 2,760.00 | 2,760.00 | 2,700 |
| 2026-08-04 | 2,710.00 | 2,760.00 | 2,700.00 | 2,760.00 | 2,760.00 | 900 |
| 2026-08-03 | 2,620.00 | 2,760.00 | 2,620.00 | 2,760.00 | 2,760.00 | 3,400 |
| 2026-07-31 | 2,820.00 | 2,820.00 | 2,770.00 | 2,770.00 | 2,770.00 | 400 |
| 2026-07-30 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 1,200 |
| 2026-07-29 | 2,710.00 | 2,800.00 | 2,710.00 | 2,780.00 | 2,780.00 | 1,400 |
| 2026-07-28 | 2,680.00 | 2,770.00 | 2,680.00 | 2,710.00 | 2,710.00 | 400 |
| 2026-07-27 | 2,810.00 | 2,810.00 | 2,770.00 | 2,770.00 | 2,770.00 | 1,900 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.