Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2,050.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 19,800 |
| 2024-05-03 | 2,040.00 | 2,050.00 | 2,040.00 | 2,050.00 | 2,050.00 | 45,000 |
| 2024-05-02 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 49,900 |
| 2024-04-30 | 2,040.00 | 2,050.00 | 2,040.00 | 2,050.00 | 2,050.00 | 49,800 |
| 2024-04-29 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 40,600 |
| 2024-04-26 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 59,100 |
| 2024-04-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 54,800 |
| 2024-04-24 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 49,900 |
| 2024-04-23 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 60,000 |
| 2024-04-22 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 59,000 |
| 2024-04-19 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 58,500 |
| 2024-04-18 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 59,000 |
| 2024-04-17 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 59,000 |
| 2024-04-16 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 59,800 |
| 2024-04-05 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 55,000 |
| 2024-04-04 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 69,000 |
| 2024-04-03 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 59,500 |
| 2024-04-02 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 69,700 |
| 2024-04-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 79,600 |
| 2024-03-28 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 70,000 |
| 2024-03-27 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 64,000 |
| 2024-03-26 | 1,675.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,675.00 | 72,400 |
| 2024-03-25 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 74,500 |
| 2024-03-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-03-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 80,000 |
| 2024-03-20 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 80,000 |
| 2024-03-19 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 69,600 |
| 2024-03-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 69,000 |
| 2024-03-15 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 69,500 |
| 2024-03-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 69,500 |
| 2024-03-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 70,000 |
| 2024-03-08 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 69,000 |
| 2024-03-07 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 69,500 |
| 2024-03-06 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 69,000 |
| 2024-03-05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 69,000 |
| 2024-03-04 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 69,500 |
| 2024-03-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 69,500 |
| 2024-02-29 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 68,500 |
| 2024-02-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 69,600 |
| 2024-02-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 69,000 |
| 2024-02-26 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 70,000 |
| 2024-02-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 69,000 |
| 2024-02-22 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 70,000 |
| 2024-02-21 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 69,500 |
| 2024-02-20 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 69,000 |
| 2024-02-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 69,000 |
| 2024-02-16 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 62,000 |
| 2024-02-15 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 65,000 |
| 2024-02-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 61,100 |
| 2024-02-12 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 71,000 |
| 2024-02-07 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 60,000 |
| 2024-02-06 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 70,000 |
| 2024-02-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 74,000 |
| 2024-02-02 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 73,000 |
| 2024-02-01 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2024-01-31 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 77,000 |
| 2024-01-30 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 80,000 |
| 2024-01-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 79,500 |
| 2024-01-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 81,900 |
| 2024-01-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 80,000 |
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.