Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 2,600.00 | 2,600.00 | 2,320.00 | 2,350.00 | 2,350.00 | 34,400 |
| 2025-01-31 | 2,760.00 | 2,760.00 | 2,690.00 | 2,700.00 | 2,700.00 | 15,000 |
| 2025-01-30 | 3,130.00 | 3,130.00 | 2,740.00 | 2,760.00 | 2,760.00 | 28,100 |
| 2025-01-24 | 2,920.00 | 3,260.00 | 2,920.00 | 3,010.00 | 3,010.00 | 27,400 |
| 2025-01-23 | 3,400.00 | 3,400.00 | 2,770.00 | 3,260.00 | 3,260.00 | 87,100 |
| 2025-01-22 | 3,600.00 | 3,690.00 | 3,160.00 | 3,400.00 | 3,400.00 | 92,800 |
| 2025-01-21 | 3,400.00 | 3,800.00 | 3,400.00 | 3,550.00 | 3,550.00 | 120,500 |
| 2025-01-20 | 3,620.00 | 4,200.00 | 2,850.00 | 3,370.00 | 3,370.00 | 423,300 |
| 2025-01-17 | 3,390.00 | 3,830.00 | 3,390.00 | 3,620.00 | 3,620.00 | 386,700 |
| 2025-01-16 | 2,550.00 | 3,070.00 | 2,550.00 | 3,070.00 | 3,070.00 | 154,600 |
| 2025-01-15 | 2,400.00 | 2,460.00 | 2,300.00 | 2,460.00 | 2,460.00 | 8,600 |
| 2025-01-14 | 2,450.00 | 2,490.00 | 2,450.00 | 2,490.00 | 2,490.00 | 7,800 |
| 2025-01-13 | 2,430.00 | 2,520.00 | 2,430.00 | 2,500.00 | 2,500.00 | 7,300 |
| 2025-01-10 | 2,560.00 | 2,560.00 | 2,520.00 | 2,520.00 | 2,520.00 | 6,600 |
| 2025-01-09 | 2,420.00 | 2,580.00 | 2,420.00 | 2,580.00 | 2,580.00 | 7,000 |
| 2025-01-08 | 2,400.00 | 2,400.00 | 2,360.00 | 2,360.00 | 2,360.00 | 300 |
| 2025-01-07 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 3,300 |
| 2025-01-06 | 2,490.00 | 2,490.00 | 2,320.00 | 2,490.00 | 2,490.00 | 3,100 |
| 2025-01-03 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,590.00 | 300 |
| 2025-01-02 | 2,390.00 | 2,600.00 | 2,300.00 | 2,600.00 | 2,600.00 | 4,400 |
| 2024-12-30 | 2,250.00 | 2,390.00 | 2,250.00 | 2,390.00 | 2,390.00 | 7,000 |
| 2024-12-27 | 2,250.00 | 2,350.00 | 2,250.00 | 2,350.00 | 2,350.00 | 8,400 |
| 2024-12-24 | 2,280.00 | 2,340.00 | 2,280.00 | 2,340.00 | 2,340.00 | 8,800 |
| 2024-12-23 | 2,310.00 | 2,350.00 | 2,310.00 | 2,350.00 | 2,350.00 | 10,400 |
| 2024-12-20 | 2,300.00 | 2,370.00 | 2,300.00 | 2,370.00 | 2,370.00 | 11,300 |
| 2024-12-19 | 2,310.00 | 2,390.00 | 2,310.00 | 2,390.00 | 2,390.00 | 5,600 |
| 2024-12-18 | 2,260.00 | 2,310.00 | 2,260.00 | 2,310.00 | 2,310.00 | 7,700 |
| 2024-12-17 | 2,250.00 | 2,330.00 | 2,250.00 | 2,330.00 | 2,330.00 | 11,000 |
| 2024-12-16 | 2,290.00 | 2,340.00 | 2,250.00 | 2,340.00 | 2,340.00 | 12,900 |
| 2024-12-13 | 2,300.00 | 2,370.00 | 2,300.00 | 2,370.00 | 2,370.00 | 11,000 |
| 2024-12-12 | 2,240.00 | 2,380.00 | 2,240.00 | 2,380.00 | 2,380.00 | 9,200 |
| 2024-12-11 | 2,350.00 | 2,350.00 | 2,340.00 | 2,340.00 | 2,340.00 | 8,100 |
| 2024-12-10 | 2,400.00 | 2,400.00 | 2,340.00 | 2,340.00 | 2,340.00 | 9,300 |
| 2024-12-09 | 2,350.00 | 2,390.00 | 2,350.00 | 2,390.00 | 2,390.00 | 11,700 |
| 2024-12-06 | 2,390.00 | 2,400.00 | 2,390.00 | 2,400.00 | 2,400.00 | 500 |
| 2024-12-05 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 7,000 |
| 2024-12-04 | 2,390.00 | 2,390.00 | 2,350.00 | 2,350.00 | 2,350.00 | 15,400 |
| 2024-12-03 | 2,350.00 | 2,400.00 | 2,350.00 | 2,400.00 | 2,400.00 | 200 |
| 2024-12-02 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 100 |
| 2024-11-29 | 2,410.00 | 2,410.00 | 2,300.00 | 2,360.00 | 2,360.00 | 11,000 |
| 2024-11-28 | 2,380.00 | 2,390.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,000 |
| 2024-11-26 | 2,300.00 | 2,460.00 | 2,210.00 | 2,390.00 | 2,390.00 | 9,900 |
| 2024-11-25 | 2,370.00 | 2,430.00 | 2,300.00 | 2,400.00 | 2,400.00 | 1,600 |
| 2024-11-22 | 2,450.00 | 2,450.00 | 2,280.00 | 2,370.00 | 2,370.00 | 8,000 |
| 2024-11-21 | 2,330.00 | 2,400.00 | 2,330.00 | 2,400.00 | 2,400.00 | 300 |
| 2024-11-20 | 2,410.00 | 2,410.00 | 2,370.00 | 2,400.00 | 2,400.00 | 9,300 |
| 2024-11-19 | 2,480.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | 4,800 |
| 2024-11-18 | 2,360.00 | 2,490.00 | 2,360.00 | 2,490.00 | 2,490.00 | 6,700 |
| 2024-11-15 | 2,300.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 300 |
| 2024-11-14 | 2,530.00 | 2,530.00 | 2,200.00 | 2,300.00 | 2,300.00 | 1,400 |
| 2024-11-13 | 2,170.00 | 2,540.00 | 2,170.00 | 2,540.00 | 2,540.00 | 4,700 |
| 2024-11-12 | 2,350.00 | 2,470.00 | 2,110.00 | 2,270.00 | 2,270.00 | 3,100 |
| 2024-11-11 | 2,350.00 | 2,350.00 | 2,320.00 | 2,320.00 | 2,320.00 | 4,600 |
| 2024-11-08 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,100 |
| 2024-11-07 | 2,220.00 | 2,360.00 | 2,210.00 | 2,360.00 | 2,360.00 | 5,500 |
| 2024-11-06 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,500 |
| 2024-11-05 | 2,350.00 | 2,400.00 | 2,210.00 | 2,350.00 | 2,350.00 | 1,700 |
| 2024-11-04 | 2,310.00 | 2,310.00 | 2,230.00 | 2,310.00 | 2,310.00 | 2,900 |
| 2024-11-01 | 2,320.00 | 2,320.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,200 |
| 2024-10-31 | 2,320.00 | 2,320.00 | 2,200.00 | 2,300.00 | 2,300.00 | 10,900 |
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.