Super Energy Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2,250.00 | 2,340.00 | 2,210.00 | 2,340.00 | 2,340.00 | 7,000 |
| 2024-10-29 | 2,200.00 | 2,370.00 | 2,200.00 | 2,370.00 | 2,370.00 | 12,800 |
| 2024-10-28 | 2,260.00 | 2,350.00 | 2,260.00 | 2,310.00 | 2,310.00 | 6,100 |
| 2024-10-25 | 2,250.00 | 2,400.00 | 2,250.00 | 2,260.00 | 2,260.00 | 9,300 |
| 2024-10-24 | 2,320.00 | 2,420.00 | 2,320.00 | 2,320.00 | 2,320.00 | 4,600 |
| 2024-10-23 | 2,380.00 | 2,380.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,600 |
| 2024-10-22 | 2,550.00 | 2,550.00 | 2,330.00 | 2,380.00 | 2,380.00 | 14,000 |
| 2024-10-21 | 2,230.00 | 2,550.00 | 2,230.00 | 2,550.00 | 2,550.00 | 15,500 |
| 2024-10-18 | 2,370.00 | 2,370.00 | 2,230.00 | 2,230.00 | 2,230.00 | 3,000 |
| 2024-10-17 | 2,350.00 | 2,400.00 | 2,250.00 | 2,370.00 | 2,370.00 | 6,200 |
| 2024-10-16 | 2,450.00 | 2,450.00 | 2,320.00 | 2,350.00 | 2,350.00 | 23,900 |
| 2024-10-15 | 2,550.00 | 2,550.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,700 |
| 2024-10-14 | 2,480.00 | 2,570.00 | 2,460.00 | 2,550.00 | 2,550.00 | 14,500 |
| 2024-10-11 | 2,540.00 | 2,590.00 | 2,400.00 | 2,580.00 | 2,580.00 | 11,600 |
| 2024-10-10 | 2,310.00 | 2,590.00 | 2,110.00 | 2,590.00 | 2,590.00 | 24,900 |
| 2024-10-09 | 2,510.00 | 2,510.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,600 |
| 2024-10-08 | 2,450.00 | 2,550.00 | 2,400.00 | 2,550.00 | 2,550.00 | 18,000 |
| 2024-10-07 | 2,390.00 | 2,540.00 | 2,390.00 | 2,540.00 | 2,540.00 | 300 |
| 2024-10-04 | 2,360.00 | 2,450.00 | 2,300.00 | 2,450.00 | 2,450.00 | 9,400 |
| 2024-10-03 | 2,400.00 | 2,460.00 | 2,400.00 | 2,460.00 | 2,460.00 | 8,700 |
| 2024-10-02 | 2,480.00 | 2,490.00 | 2,400.00 | 2,470.00 | 2,470.00 | 13,400 |
| 2024-10-01 | 2,590.00 | 2,590.00 | 2,580.00 | 2,580.00 | 2,580.00 | 11,000 |
| 2024-09-30 | 2,500.00 | 2,590.00 | 2,390.00 | 2,590.00 | 2,590.00 | 11,100 |
| 2024-09-27 | 2,490.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 15,600 |
| 2024-09-26 | 2,280.00 | 2,510.00 | 2,280.00 | 2,510.00 | 2,510.00 | 9,500 |
| 2024-09-25 | 2,290.00 | 2,380.00 | 2,290.00 | 2,380.00 | 2,380.00 | 14,300 |
| 2024-09-24 | 2,300.00 | 2,400.00 | 2,300.00 | 2,390.00 | 2,390.00 | 10,800 |
| 2024-09-23 | 2,410.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,400.00 | 19,000 |
| 2024-09-20 | 2,420.00 | 2,420.00 | 2,330.00 | 2,410.00 | 2,410.00 | 9,700 |
| 2024-09-19 | 2,310.00 | 2,420.00 | 2,300.00 | 2,420.00 | 2,420.00 | 15,600 |
| 2024-09-18 | 2,300.00 | 2,500.00 | 2,300.00 | 2,430.00 | 2,430.00 | 4,800 |
| 2024-09-17 | 2,640.00 | 2,640.00 | 2,570.00 | 2,570.00 | 2,570.00 | 10,400 |
| 2024-09-13 | 2,620.00 | 2,660.00 | 2,620.00 | 2,650.00 | 2,650.00 | 4,500 |
| 2024-09-12 | 2,500.00 | 2,550.00 | 2,450.00 | 2,550.00 | 2,550.00 | 13,000 |
| 2024-09-11 | 2,400.00 | 2,570.00 | 2,300.00 | 2,570.00 | 2,570.00 | 19,000 |
| 2024-09-10 | 2,570.00 | 2,570.00 | 2,470.00 | 2,470.00 | 2,470.00 | 10,600 |
| 2024-09-09 | 2,540.00 | 2,540.00 | 2,500.00 | 2,500.00 | 2,500.00 | 14,500 |
| 2024-09-06 | 2,520.00 | 2,660.00 | 2,520.00 | 2,550.00 | 2,550.00 | 11,200 |
| 2024-09-05 | 2,500.00 | 2,550.00 | 2,420.00 | 2,520.00 | 2,520.00 | 11,700 |
| 2024-09-04 | 2,470.00 | 2,620.00 | 2,410.00 | 2,620.00 | 2,620.00 | 14,900 |
| 2024-09-03 | 2,400.00 | 2,520.00 | 2,400.00 | 2,520.00 | 2,520.00 | 11,800 |
| 2024-09-02 | 2,600.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,590.00 | 15,400 |
| 2024-08-30 | 2,520.00 | 2,620.00 | 2,520.00 | 2,620.00 | 2,620.00 | 17,700 |
| 2024-08-29 | 2,500.00 | 2,520.00 | 2,500.00 | 2,520.00 | 2,520.00 | 11,400 |
| 2024-08-28 | 2,510.00 | 2,540.00 | 2,510.00 | 2,530.00 | 2,530.00 | 12,000 |
| 2024-08-27 | 2,620.00 | 2,620.00 | 2,550.00 | 2,610.00 | 2,610.00 | 19,200 |
| 2024-08-26 | 2,630.00 | 2,630.00 | 2,530.00 | 2,620.00 | 2,620.00 | 9,300 |
| 2024-08-23 | 2,610.00 | 2,650.00 | 2,610.00 | 2,630.00 | 2,630.00 | 12,600 |
| 2024-08-22 | 2,510.00 | 2,590.00 | 2,500.00 | 2,580.00 | 2,580.00 | 16,100 |
| 2024-08-21 | 2,590.00 | 2,660.00 | 2,590.00 | 2,590.00 | 2,590.00 | 17,200 |
| 2024-08-20 | 2,630.00 | 2,630.00 | 2,510.00 | 2,570.00 | 2,570.00 | 9,100 |
| 2024-08-19 | 2,600.00 | 2,600.00 | 2,580.00 | 2,580.00 | 2,580.00 | 10,100 |
| 2024-08-16 | 2,520.00 | 2,620.00 | 2,520.00 | 2,580.00 | 2,580.00 | 10,600 |
| 2024-08-15 | 2,570.00 | 2,570.00 | 2,500.00 | 2,560.00 | 2,560.00 | 11,500 |
| 2024-08-14 | 2,600.00 | 2,600.00 | 2,580.00 | 2,580.00 | 2,580.00 | 18,500 |
| 2024-08-13 | 2,550.00 | 2,560.00 | 2,460.00 | 2,520.00 | 2,520.00 | 11,500 |
| 2024-08-12 | 2,470.00 | 2,570.00 | 2,470.00 | 2,560.00 | 2,560.00 | 10,400 |
| 2024-08-09 | 2,520.00 | 2,560.00 | 2,520.00 | 2,560.00 | 2,560.00 | 17,400 |
| 2024-08-08 | 2,470.00 | 2,560.00 | 2,470.00 | 2,560.00 | 2,560.00 | 14,600 |
| 2024-08-07 | 2,490.00 | 2,490.00 | 2,470.00 | 2,470.00 | 2,470.00 | 16,600 |
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.