Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2,880.00 | 2,880.00 | 2,870.00 | 2,880.00 | 2,880.00 | 2,900 |
| 2026-01-26 | 2,900.00 | 3,140.00 | 2,530.00 | 2,880.00 | 2,880.00 | 23,200 |
| 2026-01-23 | 2,980.00 | 2,980.00 | 2,900.00 | 2,900.00 | 2,900.00 | 400 |
| 2026-01-22 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 3,000 |
| 2026-01-21 | 2,990.00 | 2,990.00 | 2,950.00 | 2,950.00 | 2,950.00 | 5,500 |
| 2026-01-20 | 3,050.00 | 3,050.00 | 2,980.00 | 3,040.00 | 3,040.00 | 3,400 |
| 2026-01-19 | 3,040.00 | 3,040.00 | 2,800.00 | 2,980.00 | 2,980.00 | 8,700 |
| 2026-01-16 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0 |
| 2026-01-15 | 3,090.00 | 3,090.00 | 2,870.00 | 2,880.00 | 2,880.00 | 3,800 |
| 2026-01-14 | 3,030.00 | 3,070.00 | 3,020.00 | 3,060.00 | 3,060.00 | 5,200 |
| 2026-01-13 | 3,080.00 | 3,090.00 | 3,010.00 | 3,020.00 | 3,020.00 | 18,300 |
| 2026-01-12 | 2,990.00 | 3,080.00 | 2,950.00 | 3,080.00 | 3,080.00 | 57,300 |
| 2026-01-09 | 2,950.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,940.00 | 19,200 |
| 2026-01-08 | 2,960.00 | 3,140.00 | 2,910.00 | 2,920.00 | 2,920.00 | 30,400 |
| 2026-01-07 | 2,950.00 | 3,000.00 | 2,900.00 | 2,950.00 | 2,950.00 | 46,500 |
| 2026-01-06 | 2,770.00 | 3,000.00 | 2,690.00 | 2,900.00 | 2,900.00 | 48,400 |
| 2026-01-05 | 2,740.00 | 2,750.00 | 2,690.00 | 2,710.00 | 2,710.00 | 10,900 |
| 2026-01-02 | 2,670.00 | 2,700.00 | 2,670.00 | 2,690.00 | 2,690.00 | 1,000 |
| 2026-01-01 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2025-12-31 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0 |
| 2025-12-30 | 2,640.00 | 2,680.00 | 2,590.00 | 2,670.00 | 2,670.00 | 5,500 |
| 2025-12-29 | 2,670.00 | 2,670.00 | 2,620.00 | 2,640.00 | 2,640.00 | 6,400 |
| 2025-12-26 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0 |
| 2025-12-25 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0 |
| 2025-12-24 | 2,560.00 | 2,680.00 | 2,560.00 | 2,650.00 | 2,650.00 | 941,500 |
| 2025-12-23 | 2,610.00 | 2,620.00 | 2,560.00 | 2,610.00 | 2,610.00 | 2,600 |
| 2025-12-22 | 2,650.00 | 2,650.00 | 2,500.00 | 2,610.00 | 2,610.00 | 8,300 |
| 2025-12-19 | 2,650.00 | 2,700.00 | 2,600.00 | 2,670.00 | 2,670.00 | 6,400 |
| 2025-12-18 | 2,590.00 | 3,000.00 | 2,570.00 | 2,650.00 | 2,650.00 | 164,000 |
| 2025-12-17 | 2,610.00 | 2,610.00 | 2,510.00 | 2,520.00 | 2,520.00 | 10,100 |
| 2025-12-16 | 2,680.00 | 2,680.00 | 2,600.00 | 2,610.00 | 2,610.00 | 12,500 |
| 2025-12-15 | 2,620.00 | 2,700.00 | 2,620.00 | 2,690.00 | 2,690.00 | 29,000 |
| 2025-12-12 | 2,650.00 | 2,650.00 | 2,620.00 | 2,620.00 | 2,620.00 | 400 |
| 2025-12-11 | 2,650.00 | 2,650.00 | 2,580.00 | 2,600.00 | 2,600.00 | 3,400 |
| 2025-12-10 | 2,620.00 | 2,690.00 | 2,580.00 | 2,580.00 | 2,580.00 | 4,800 |
| 2025-12-09 | 2,670.00 | 2,670.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,100 |
| 2025-12-08 | 2,630.00 | 2,660.00 | 2,590.00 | 2,660.00 | 2,660.00 | 18,100 |
| 2025-12-05 | 2,540.00 | 2,640.00 | 2,540.00 | 2,630.00 | 2,630.00 | 8,100 |
| 2025-12-04 | 2,560.00 | 2,620.00 | 2,560.00 | 2,620.00 | 2,620.00 | 4,100 |
| 2025-12-03 | 2,630.00 | 2,640.00 | 2,560.00 | 2,620.00 | 2,620.00 | 4,800 |
| 2025-12-02 | 2,640.00 | 2,640.00 | 2,600.00 | 2,640.00 | 2,640.00 | 3,100 |
| 2025-12-01 | 2,620.00 | 2,640.00 | 2,580.00 | 2,640.00 | 2,640.00 | 3,500 |
| 2025-11-28 | 2,620.00 | 2,640.00 | 2,620.00 | 2,640.00 | 2,640.00 | 1,700 |
| 2025-11-27 | 2,620.00 | 2,650.00 | 2,610.00 | 2,640.00 | 2,640.00 | 5,800 |
| 2025-11-26 | 2,600.00 | 2,680.00 | 2,600.00 | 2,680.00 | 2,680.00 | 600 |
| 2025-11-25 | 2,630.00 | 2,700.00 | 2,600.00 | 2,680.00 | 2,680.00 | 8,200 |
| 2025-11-24 | 2,630.00 | 2,740.00 | 2,610.00 | 2,630.00 | 2,630.00 | 5,600 |
| 2025-11-21 | 2,640.00 | 2,640.00 | 2,590.00 | 2,630.00 | 2,630.00 | 1,800 |
| 2025-11-20 | 2,640.00 | 2,650.00 | 2,620.00 | 2,650.00 | 2,650.00 | 1,800 |
| 2025-11-19 | 2,600.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,620.00 | 1,200 |
| 2025-11-18 | 2,660.00 | 2,660.00 | 2,640.00 | 2,640.00 | 2,640.00 | 5,100 |
| 2025-11-17 | 2,670.00 | 2,700.00 | 2,610.00 | 2,660.00 | 2,660.00 | 7,300 |
| 2025-11-14 | 2,680.00 | 2,710.00 | 2,600.00 | 2,650.00 | 2,650.00 | 7,000 |
| 2025-11-13 | 2,620.00 | 2,680.00 | 2,510.00 | 2,650.00 | 2,650.00 | 25,900 |
| 2025-11-12 | 2,720.00 | 2,720.00 | 2,560.00 | 2,720.00 | 2,720.00 | 9,700 |
| 2025-11-11 | 2,750.00 | 2,750.00 | 2,720.00 | 2,730.00 | 2,730.00 | 6,000 |
| 2025-11-10 | 2,680.00 | 2,950.00 | 2,680.00 | 2,740.00 | 2,740.00 | 64,800 |
| 2025-11-07 | 2,680.00 | 2,690.00 | 2,650.00 | 2,670.00 | 2,670.00 | 2,500 |
| 2025-11-06 | 2,640.00 | 2,680.00 | 2,640.00 | 2,680.00 | 2,680.00 | 51,600 |
| 2025-11-05 | 2,680.00 | 2,680.00 | 2,600.00 | 2,660.00 | 2,660.00 | 1,000 |
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.