Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-08-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-08-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-08-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-08-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-08-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-07-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-07-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 100 |
| 2022-07-27 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2022-07-26 | 1,970.00 | 1,985.00 | 1,960.00 | 1,960.00 | 1,960.00 | 9,500 |
| 2022-07-25 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,970.00 | 31,300 |
| 2022-07-22 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2022-07-21 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2022-07-20 | 1,880.00 | 1,975.00 | 1,880.00 | 1,970.00 | 1,970.00 | 20,600 |
| 2022-07-19 | 1,925.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,400 |
| 2022-07-18 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2022-07-15 | 1,885.00 | 1,930.00 | 1,885.00 | 1,930.00 | 1,930.00 | 30,700 |
| 2022-07-14 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-07-13 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-07-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2022-07-11 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 26,700 |
| 2022-07-08 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-07-07 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-07-06 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-07-05 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-07-04 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 500 |
| 2022-07-01 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-06-30 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-06-29 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-06-28 | 1,890.00 | 1,895.00 | 1,890.00 | 1,895.00 | 1,895.00 | 26,700 |
| 2022-06-27 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2022-06-24 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 27,900 |
| 2022-06-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-06-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-06-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-06-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-06-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-06-16 | 1,900.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,900.00 | 18,900 |
| 2022-06-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 100 |
| 2022-06-14 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2022-06-13 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 27,300 |
| 2022-06-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 30,100 |
| 2022-06-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-06-08 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-06-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 25,300 |
| 2022-06-06 | 1,870.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 25,600 |
| 2022-06-03 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2022-06-02 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2022-05-31 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2022-05-30 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2022-05-27 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2022-05-25 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 2,000 |
| 2022-05-24 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-05-23 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 200 |
| 2022-05-20 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-05-19 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-05-18 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 100 |
| 2022-05-17 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 100 |
| 2022-05-13 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1,000 |
| 2022-05-12 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 600 |
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.