Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SURE.JK stock page

Super Energy Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-092,300.002,300.002,280.002,280.002,280.00900
2025-05-082,400.002,400.002,380.002,380.002,380.0050,800
2025-05-072,330.002,470.002,290.002,470.002,470.00102,200
2025-05-062,230.002,360.002,230.002,360.002,360.00103,100
2025-05-052,180.002,330.002,180.002,290.002,290.002,900
2025-05-022,310.002,310.002,280.002,280.002,280.00600
2025-04-302,260.002,360.002,260.002,280.002,280.006,700
2025-04-292,250.002,380.002,230.002,380.002,380.0013,700
2025-04-282,310.002,310.002,210.002,270.002,270.002,200
2025-04-252,290.002,400.002,120.002,230.002,230.006,100
2025-04-242,220.002,260.002,220.002,230.002,230.001,800
2025-04-232,250.002,280.002,250.002,280.002,280.00800
2025-04-222,240.002,350.002,240.002,350.002,350.009,300
2025-04-212,210.002,300.002,210.002,280.002,280.0010,500
2025-04-172,270.002,270.002,270.002,270.002,270.00200
2025-04-162,200.002,290.002,200.002,270.002,270.0010,200
2025-04-152,360.002,360.002,160.002,260.002,260.0010,900
2025-04-142,280.002,370.002,260.002,280.002,280.004,400
2025-04-112,380.002,380.002,380.002,380.002,380.000
2025-04-102,380.002,380.002,380.002,380.002,380.00100
2025-04-092,380.002,380.002,380.002,380.002,380.009,900
2025-04-082,390.002,390.002,390.002,390.002,390.000
2025-03-272,380.002,390.002,310.002,390.002,390.004,800
2025-03-262,380.002,390.002,290.002,390.002,390.006,100
2025-03-252,260.002,380.002,260.002,380.002,380.007,100
2025-03-242,220.002,370.002,220.002,260.002,260.00600
2025-03-212,290.002,310.002,290.002,300.002,300.004,900
2025-03-202,330.002,400.002,260.002,390.002,390.0010,400
2025-03-192,250.002,360.002,250.002,330.002,330.002,100
2025-03-182,230.002,330.002,210.002,330.002,330.0011,900
2025-03-172,280.002,350.002,230.002,350.002,350.0010,700
2025-03-142,330.002,330.002,220.002,290.002,290.002,100
2025-03-132,350.002,350.002,270.002,330.002,330.006,900
2025-03-122,200.002,400.002,140.002,400.002,400.0020,000
2025-03-112,200.002,380.002,150.002,380.002,380.0016,700
2025-03-102,290.002,290.002,200.002,260.002,260.009,000
2025-03-072,420.002,420.002,220.002,290.002,290.004,300
2025-03-062,350.002,450.002,350.002,420.002,420.001,000
2025-03-052,330.002,350.002,200.002,350.002,350.0013,700
2025-03-042,280.002,330.002,040.002,330.002,330.0029,100
2025-03-032,250.002,350.002,180.002,350.002,350.009,300
2025-02-282,250.002,260.002,160.002,260.002,260.009,800
2025-02-272,250.002,250.002,140.002,240.002,240.008,700
2025-02-262,270.002,270.002,250.002,250.002,250.00200
2025-02-252,210.002,270.002,100.002,270.002,270.007,400
2025-02-242,170.002,280.002,110.002,280.002,280.0013,700
2025-02-212,170.002,280.002,160.002,210.002,210.008,100
2025-02-202,210.002,260.002,200.002,200.002,200.004,000
2025-02-192,150.002,290.002,150.002,270.002,270.007,300
2025-02-182,250.002,250.002,200.002,250.002,250.001,800
2025-02-172,220.002,320.002,140.002,240.002,240.0016,700
2025-02-142,250.002,250.002,220.002,220.002,220.006,200
2025-02-132,400.002,450.002,290.002,290.002,290.009,200
2025-02-122,260.002,340.002,190.002,310.002,310.0014,100
2025-02-112,110.002,250.002,110.002,160.002,160.004,800
2025-02-102,370.002,380.002,230.002,280.002,280.006,500
2025-02-072,410.002,410.002,350.002,390.002,390.0014,800
2025-02-062,350.002,550.002,350.002,480.002,480.0012,500
2025-02-052,430.002,430.002,280.002,360.002,360.0012,100
2025-02-042,420.002,550.002,360.002,430.002,430.0016,900
← NewerPage 7 of 21 · 1,214 trading daysOlder →

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.