Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 2,510.00 | 2,510.00 | 2,500.00 | 2,500.00 | 2,500.00 | 19,000 |
| 2024-08-05 | 2,530.00 | 2,540.00 | 2,510.00 | 2,510.00 | 2,510.00 | 17,800 |
| 2024-08-02 | 2,510.00 | 2,540.00 | 2,510.00 | 2,540.00 | 2,540.00 | 16,600 |
| 2024-08-01 | 2,550.00 | 2,550.00 | 2,540.00 | 2,540.00 | 2,540.00 | 19,000 |
| 2024-07-31 | 2,530.00 | 2,530.00 | 2,520.00 | 2,520.00 | 2,520.00 | 16,600 |
| 2024-07-30 | 2,490.00 | 2,490.00 | 2,480.00 | 2,480.00 | 2,480.00 | 11,000 |
| 2024-07-29 | 2,520.00 | 2,520.00 | 2,500.00 | 2,500.00 | 2,500.00 | 18,200 |
| 2024-07-26 | 2,530.00 | 2,630.00 | 2,500.00 | 2,530.00 | 2,530.00 | 18,500 |
| 2024-07-25 | 2,500.00 | 2,530.00 | 2,500.00 | 2,530.00 | 2,530.00 | 16,600 |
| 2024-07-24 | 2,540.00 | 2,540.00 | 2,530.00 | 2,530.00 | 2,530.00 | 16,600 |
| 2024-07-23 | 2,550.00 | 2,560.00 | 2,550.00 | 2,550.00 | 2,550.00 | 11,500 |
| 2024-07-22 | 2,670.00 | 2,670.00 | 2,550.00 | 2,550.00 | 2,550.00 | 10,900 |
| 2024-07-19 | 2,520.00 | 2,520.00 | 2,510.00 | 2,510.00 | 2,510.00 | 10,200 |
| 2024-07-18 | 2,550.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,500.00 | 16,500 |
| 2024-07-17 | 2,560.00 | 2,560.00 | 2,550.00 | 2,550.00 | 2,550.00 | 18,700 |
| 2024-07-16 | 2,450.00 | 2,470.00 | 2,450.00 | 2,470.00 | 2,470.00 | 16,900 |
| 2024-07-15 | 2,440.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,480.00 | 18,800 |
| 2024-07-12 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | 18,000 |
| 2024-07-11 | 2,460.00 | 2,460.00 | 2,450.00 | 2,450.00 | 2,450.00 | 20,500 |
| 2024-07-10 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | 16,900 |
| 2024-07-09 | 2,520.00 | 2,520.00 | 2,500.00 | 2,500.00 | 2,500.00 | 12,500 |
| 2024-07-08 | 2,450.00 | 2,500.00 | 2,450.00 | 2,500.00 | 2,500.00 | 21,600 |
| 2024-07-05 | 2,480.00 | 2,480.00 | 2,470.00 | 2,470.00 | 2,470.00 | 19,900 |
| 2024-07-04 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | 31,300 |
| 2024-07-03 | 2,520.00 | 2,520.00 | 2,500.00 | 2,500.00 | 2,500.00 | 19,200 |
| 2024-07-02 | 2,500.00 | 2,520.00 | 2,400.00 | 2,520.00 | 2,520.00 | 19,100 |
| 2024-07-01 | 2,540.00 | 2,540.00 | 2,520.00 | 2,520.00 | 2,520.00 | 18,800 |
| 2024-06-28 | 2,550.00 | 2,550.00 | 2,540.00 | 2,540.00 | 2,540.00 | 15,500 |
| 2024-06-27 | 2,550.00 | 2,560.00 | 2,550.00 | 2,560.00 | 2,560.00 | 19,900 |
| 2024-06-26 | 2,550.00 | 2,560.00 | 2,550.00 | 2,560.00 | 2,560.00 | 16,400 |
| 2024-06-25 | 2,450.00 | 2,560.00 | 2,450.00 | 2,560.00 | 2,560.00 | 15,800 |
| 2024-06-24 | 2,480.00 | 2,480.00 | 2,470.00 | 2,470.00 | 2,470.00 | 17,800 |
| 2024-06-21 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 19,000 |
| 2024-06-20 | 2,410.00 | 2,500.00 | 2,410.00 | 2,500.00 | 2,500.00 | 17,000 |
| 2024-06-19 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,510.00 | 19,500 |
| 2024-06-14 | 2,500.00 | 2,510.00 | 2,500.00 | 2,510.00 | 2,510.00 | 20,000 |
| 2024-06-13 | 2,510.00 | 2,510.00 | 2,500.00 | 2,500.00 | 2,500.00 | 20,000 |
| 2024-06-12 | 2,590.00 | 2,590.00 | 2,520.00 | 2,520.00 | 2,520.00 | 20,100 |
| 2024-06-11 | 2,520.00 | 2,530.00 | 2,520.00 | 2,530.00 | 2,530.00 | 20,000 |
| 2024-06-10 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 10,000 |
| 2024-06-07 | 2,440.00 | 2,520.00 | 2,440.00 | 2,520.00 | 2,520.00 | 16,000 |
| 2024-06-06 | 2,490.00 | 2,490.00 | 2,460.00 | 2,460.00 | 2,460.00 | 20,200 |
| 2024-06-05 | 2,330.00 | 2,480.00 | 2,330.00 | 2,480.00 | 2,480.00 | 12,300 |
| 2024-06-04 | 2,250.00 | 2,360.00 | 2,200.00 | 2,360.00 | 2,360.00 | 12,700 |
| 2024-06-03 | 2,280.00 | 2,280.00 | 2,270.00 | 2,270.00 | 2,270.00 | 6,000 |
| 2024-05-31 | 2,300.00 | 2,300.00 | 2,290.00 | 2,290.00 | 2,290.00 | 6,200 |
| 2024-05-30 | 2,310.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,300.00 | 17,500 |
| 2024-05-29 | 2,270.00 | 2,310.00 | 2,270.00 | 2,310.00 | 2,310.00 | 14,900 |
| 2024-05-28 | 2,260.00 | 2,280.00 | 2,260.00 | 2,280.00 | 2,280.00 | 19,900 |
| 2024-05-27 | 2,280.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,290.00 | 21,900 |
| 2024-05-22 | 2,260.00 | 2,300.00 | 2,260.00 | 2,300.00 | 2,300.00 | 20,000 |
| 2024-05-21 | 2,200.00 | 2,260.00 | 2,200.00 | 2,260.00 | 2,260.00 | 20,000 |
| 2024-05-20 | 2,190.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | 18,900 |
| 2024-05-17 | 2,180.00 | 2,200.00 | 2,180.00 | 2,200.00 | 2,200.00 | 19,900 |
| 2024-05-16 | 2,140.00 | 2,190.00 | 2,140.00 | 2,190.00 | 2,190.00 | 19,900 |
| 2024-05-15 | 2,140.00 | 2,150.00 | 2,140.00 | 2,150.00 | 2,150.00 | 24,800 |
| 2024-05-14 | 2,110.00 | 2,160.00 | 2,110.00 | 2,160.00 | 2,160.00 | 16,900 |
| 2024-05-13 | 2,090.00 | 2,110.00 | 2,090.00 | 2,110.00 | 2,110.00 | 18,800 |
| 2024-05-08 | 2,090.00 | 2,110.00 | 2,090.00 | 2,110.00 | 2,110.00 | 34,900 |
| 2024-05-07 | 2,080.00 | 2,090.00 | 2,080.00 | 2,090.00 | 2,090.00 | 27,300 |
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.