Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2,600.00 | 2,680.00 | 2,600.00 | 2,670.00 | 2,670.00 | 1,900 |
| 2025-11-03 | 2,690.00 | 2,720.00 | 2,690.00 | 2,700.00 | 2,700.00 | 2,400 |
| 2025-10-31 | 2,720.00 | 2,730.00 | 2,690.00 | 2,690.00 | 2,690.00 | 1,500 |
| 2025-10-30 | 2,730.00 | 2,740.00 | 2,690.00 | 2,720.00 | 2,720.00 | 4,400 |
| 2025-10-29 | 2,700.00 | 2,800.00 | 2,620.00 | 2,740.00 | 2,740.00 | 6,700 |
| 2025-10-28 | 2,690.00 | 2,710.00 | 2,560.00 | 2,690.00 | 2,690.00 | 2,100 |
| 2025-10-27 | 2,700.00 | 2,750.00 | 2,700.00 | 2,720.00 | 2,720.00 | 4,000 |
| 2025-10-24 | 2,640.00 | 2,730.00 | 2,610.00 | 2,700.00 | 2,700.00 | 10,800 |
| 2025-10-23 | 2,630.00 | 2,670.00 | 2,550.00 | 2,620.00 | 2,620.00 | 5,500 |
| 2025-10-22 | 2,690.00 | 2,690.00 | 2,620.00 | 2,680.00 | 2,680.00 | 4,300 |
| 2025-10-21 | 2,650.00 | 2,780.00 | 2,620.00 | 2,690.00 | 2,690.00 | 6,500 |
| 2025-10-20 | 2,660.00 | 2,660.00 | 2,520.00 | 2,610.00 | 2,610.00 | 3,500 |
| 2025-10-17 | 2,610.00 | 2,630.00 | 2,540.00 | 2,600.00 | 2,600.00 | 2,100 |
| 2025-10-16 | 2,590.00 | 2,620.00 | 2,550.00 | 2,600.00 | 2,600.00 | 89,800 |
| 2025-10-15 | 2,680.00 | 2,710.00 | 2,500.00 | 2,620.00 | 2,620.00 | 20,300 |
| 2025-10-14 | 2,720.00 | 2,720.00 | 2,600.00 | 2,680.00 | 2,680.00 | 11,500 |
| 2025-10-13 | 2,710.00 | 2,770.00 | 2,680.00 | 2,720.00 | 2,720.00 | 16,200 |
| 2025-10-10 | 2,740.00 | 2,770.00 | 2,580.00 | 2,710.00 | 2,710.00 | 25,400 |
| 2025-10-09 | 2,770.00 | 2,770.00 | 2,500.00 | 2,740.00 | 2,740.00 | 15,200 |
| 2025-10-08 | 2,940.00 | 2,940.00 | 2,720.00 | 2,770.00 | 2,770.00 | 20,600 |
| 2025-10-07 | 2,910.00 | 2,910.00 | 2,780.00 | 2,780.00 | 2,780.00 | 3,400 |
| 2025-10-06 | 2,990.00 | 2,990.00 | 2,850.00 | 2,900.00 | 2,900.00 | 14,100 |
| 2025-10-03 | 2,930.00 | 3,030.00 | 2,890.00 | 2,990.00 | 2,990.00 | 23,500 |
| 2025-10-02 | 2,960.00 | 3,050.00 | 2,880.00 | 2,960.00 | 2,960.00 | 35,200 |
| 2025-10-01 | 2,990.00 | 2,990.00 | 2,920.00 | 2,940.00 | 2,940.00 | 3,300 |
| 2025-09-30 | 2,880.00 | 2,970.00 | 2,860.00 | 2,930.00 | 2,930.00 | 15,700 |
| 2025-09-29 | 2,860.00 | 2,900.00 | 2,850.00 | 2,880.00 | 2,880.00 | 6,400 |
| 2025-09-26 | 2,920.00 | 2,920.00 | 2,840.00 | 2,860.00 | 2,860.00 | 4,800 |
| 2025-09-25 | 2,900.00 | 2,940.00 | 2,830.00 | 2,920.00 | 2,920.00 | 15,300 |
| 2025-09-24 | 3,040.00 | 3,040.00 | 2,910.00 | 2,960.00 | 2,960.00 | 26,500 |
| 2025-09-23 | 3,350.00 | 3,400.00 | 2,950.00 | 3,040.00 | 3,040.00 | 217,400 |
| 2025-09-22 | 3,500.00 | 3,650.00 | 3,000.00 | 3,320.00 | 3,320.00 | 208,700 |
| 2025-09-19 | 3,350.00 | 3,400.00 | 3,110.00 | 3,270.00 | 3,270.00 | 154,700 |
| 2025-09-18 | 2,800.00 | 3,400.00 | 2,730.00 | 3,300.00 | 3,300.00 | 199,600 |
| 2025-09-17 | 2,850.00 | 2,850.00 | 2,710.00 | 2,770.00 | 2,770.00 | 13,100 |
| 2025-09-16 | 2,800.00 | 2,800.00 | 2,740.00 | 2,780.00 | 2,780.00 | 7,200 |
| 2025-09-15 | 2,780.00 | 2,850.00 | 2,750.00 | 2,800.00 | 2,800.00 | 11,000 |
| 2025-09-12 | 2,830.00 | 2,840.00 | 2,630.00 | 2,780.00 | 2,780.00 | 26,500 |
| 2025-09-11 | 2,880.00 | 2,910.00 | 2,800.00 | 2,840.00 | 2,840.00 | 7,000 |
| 2025-09-10 | 2,850.00 | 2,920.00 | 2,850.00 | 2,880.00 | 2,880.00 | 2,900 |
| 2025-09-09 | 2,940.00 | 2,940.00 | 2,850.00 | 2,850.00 | 2,850.00 | 4,100 |
| 2025-09-08 | 3,000.00 | 3,000.00 | 2,900.00 | 2,940.00 | 2,940.00 | 10,400 |
| 2025-09-05 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0 |
| 2025-09-04 | 3,020.00 | 3,020.00 | 2,970.00 | 3,000.00 | 3,000.00 | 10,500 |
| 2025-09-03 | 3,040.00 | 3,100.00 | 3,000.00 | 3,020.00 | 3,020.00 | 2,800 |
| 2025-09-02 | 3,150.00 | 3,150.00 | 2,970.00 | 3,040.00 | 3,040.00 | 3,100 |
| 2025-09-01 | 3,010.00 | 3,010.00 | 2,880.00 | 2,950.00 | 2,950.00 | 5,100 |
| 2025-08-29 | 3,040.00 | 3,100.00 | 3,010.00 | 3,040.00 | 3,040.00 | 7,900 |
| 2025-08-28 | 3,110.00 | 3,110.00 | 3,010.00 | 3,040.00 | 3,040.00 | 13,100 |
| 2025-08-27 | 3,320.00 | 3,320.00 | 3,050.00 | 3,070.00 | 3,070.00 | 159,200 |
| 2025-08-26 | 3,040.00 | 3,710.00 | 2,900.00 | 3,320.00 | 3,320.00 | 59,300 |
| 2025-08-25 | 3,110.00 | 3,110.00 | 3,000.00 | 3,040.00 | 3,040.00 | 9,500 |
| 2025-08-22 | 3,160.00 | 3,190.00 | 3,100.00 | 3,110.00 | 3,110.00 | 15,800 |
| 2025-08-21 | 3,110.00 | 3,160.00 | 3,010.00 | 3,150.00 | 3,150.00 | 9,300 |
| 2025-08-20 | 3,160.00 | 3,160.00 | 3,010.00 | 3,110.00 | 3,110.00 | 22,300 |
| 2025-08-19 | 3,310.00 | 3,320.00 | 3,110.00 | 3,180.00 | 3,180.00 | 14,900 |
| 2025-08-18 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0 |
| 2025-08-15 | 3,350.00 | 3,350.00 | 3,230.00 | 3,230.00 | 3,230.00 | 18,900 |
| 2025-08-14 | 3,400.00 | 3,400.00 | 3,310.00 | 3,350.00 | 3,350.00 | 34,000 |
| 2025-08-13 | 3,440.00 | 3,440.00 | 3,270.00 | 3,420.00 | 3,420.00 | 17,200 |
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.