Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 100 |
| 2022-02-03 | 1,975.00 | 2,020.00 | 1,855.00 | 1,990.00 | 1,990.00 | 1,000 |
| 2022-02-02 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-31 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-28 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-26 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-24 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-21 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-20 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-01-19 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 100 |
| 2022-01-18 | 1,925.00 | 2,000.00 | 1,925.00 | 1,985.00 | 1,985.00 | 2,000 |
| 2022-01-17 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 100 |
| 2022-01-14 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-01-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-01-12 | 1,800.00 | 1,950.00 | 1,795.00 | 1,950.00 | 1,950.00 | 2,000 |
| 2022-01-11 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,100 |
| 2022-01-10 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 600 |
| 2022-01-07 | 1,930.00 | 1,930.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,300 |
| 2022-01-06 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | 500 |
| 2022-01-05 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 900 |
| 2022-01-04 | 2,020.00 | 2,020.00 | 1,950.00 | 1,990.00 | 1,990.00 | 2,300 |
| 2022-01-03 | 1,990.00 | 2,020.00 | 1,895.00 | 2,020.00 | 2,020.00 | 6,600 |
| 2021-12-30 | 2,000.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,990.00 | 2,900 |
| 2021-12-29 | 1,975.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 4,600 |
| 2021-12-28 | 2,020.00 | 2,020.00 | 1,905.00 | 1,975.00 | 1,975.00 | 2,400 |
| 2021-12-27 | 1,970.00 | 2,020.00 | 1,900.00 | 2,020.00 | 2,020.00 | 5,600 |
| 2021-12-24 | 1,985.00 | 1,985.00 | 1,915.00 | 1,970.00 | 1,970.00 | 3,700 |
| 2021-12-23 | 1,970.00 | 1,995.00 | 1,960.00 | 1,985.00 | 1,985.00 | 5,300 |
| 2021-12-22 | 1,990.00 | 2,010.00 | 1,915.00 | 1,970.00 | 1,970.00 | 5,800 |
| 2021-12-21 | 2,010.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | 5,000 |
| 2021-12-20 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 6,000 |
| 2021-12-17 | 2,000.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 4,900 |
| 2021-12-16 | 1,910.00 | 2,000.00 | 1,895.00 | 2,000.00 | 2,000.00 | 2,700 |
| 2021-12-15 | 1,995.00 | 1,995.00 | 1,905.00 | 1,910.00 | 1,910.00 | 3,100 |
| 2021-12-14 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 5,200 |
| 2021-12-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-12-10 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 500 |
| 2021-12-09 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 100 |
| 2021-12-08 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2021-12-07 | 1,960.00 | 2,000.00 | 1,830.00 | 1,890.00 | 1,890.00 | 600 |
| 2021-12-06 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 100 |
| 2021-12-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-12-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-12-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-24 | 1,865.00 | 2,000.00 | 1,865.00 | 2,000.00 | 2,000.00 | 2,600 |
| 2021-11-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 500 |
| 2021-11-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2021-11-11 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 400 |
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.