Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 790.00 | 810.00 | 775.00 | 810.00 | 195.21 | 100,510,223 |
| 2023-08-08 | 790.00 | 795.00 | 720.00 | 785.00 | 189.19 | 48,652,633 |
| 2023-08-07 | 760.00 | 795.00 | 750.00 | 785.00 | 189.19 | 89,536,874 |
| 2023-08-04 | 685.00 | 760.00 | 670.00 | 755.00 | 181.96 | 109,706,540 |
| 2023-08-03 | 635.00 | 710.00 | 605.00 | 680.00 | 163.88 | 118,584,866 |
| 2023-08-02 | 630.00 | 635.00 | 575.00 | 610.00 | 147.01 | 27,264,508 |
| 2023-08-01 | 565.00 | 630.00 | 565.00 | 625.00 | 150.63 | 73,869,174 |
| 2023-07-31 | 570.00 | 575.00 | 555.00 | 560.00 | 134.96 | 5,143,258 |
| 2023-07-28 | 575.00 | 580.00 | 560.00 | 570.00 | 137.37 | 7,148,727 |
| 2023-07-27 | 570.00 | 585.00 | 555.00 | 570.00 | 137.37 | 11,504,977 |
| 2023-07-26 | 550.00 | 600.00 | 550.00 | 565.00 | 136.17 | 29,787,187 |
| 2023-07-25 | 550.00 | 570.00 | 545.00 | 550.00 | 132.55 | 11,534,575 |
| 2023-07-24 | 555.00 | 560.00 | 535.00 | 550.00 | 132.55 | 7,300,892 |
| 2023-07-21 | 565.00 | 570.00 | 540.00 | 545.00 | 131.35 | 5,224,084 |
| 2023-07-20 | 550.00 | 565.00 | 535.00 | 560.00 | 134.96 | 8,132,299 |
| 2023-07-18 | 560.00 | 570.00 | 540.00 | 540.00 | 130.14 | 5,039,665 |
| 2023-07-17 | 575.00 | 575.00 | 545.00 | 560.00 | 134.96 | 9,263,482 |
| 2023-07-14 | 585.00 | 600.00 | 570.00 | 570.00 | 137.37 | 18,101,205 |
| 2023-07-13 | 515.00 | 635.00 | 515.00 | 585.00 | 140.99 | 115,823,124 |
| 2023-07-12 | 510.00 | 515.00 | 505.00 | 515.00 | 124.12 | 3,524,464 |
| 2023-07-11 | 505.00 | 515.00 | 505.00 | 510.00 | 122.91 | 2,414,910 |
| 2023-07-10 | 515.00 | 515.00 | 505.00 | 510.00 | 122.91 | 2,934,017 |
| 2023-07-07 | 515.00 | 520.00 | 505.00 | 510.00 | 122.91 | 4,290,223 |
| 2023-07-06 | 510.00 | 520.00 | 510.00 | 515.00 | 124.12 | 5,257,857 |
| 2023-07-05 | 505.00 | 515.00 | 505.00 | 510.00 | 122.91 | 2,782,991 |
| 2023-07-04 | 505.00 | 515.00 | 505.00 | 505.00 | 121.71 | 1,549,732 |
| 2023-07-03 | 505.00 | 515.00 | 500.00 | 505.00 | 121.71 | 3,593,906 |
| 2023-06-27 | 510.00 | 510.00 | 500.00 | 505.00 | 121.71 | 2,918,839 |
| 2023-06-26 | 510.00 | 515.00 | 500.00 | 505.00 | 121.71 | 1,208,973 |
| 2023-06-23 | 520.00 | 525.00 | 500.00 | 505.00 | 121.71 | 3,551,026 |
| 2023-06-22 | 510.00 | 525.00 | 500.00 | 510.00 | 122.91 | 5,369,040 |
| 2023-06-21 | 510.00 | 510.00 | 498.00 | 500.00 | 120.50 | 1,959,553 |
| 2023-06-20 | 510.00 | 510.00 | 500.00 | 500.00 | 120.50 | 3,089,218 |
| 2023-06-19 | 510.00 | 515.00 | 500.00 | 500.00 | 120.50 | 3,099,084 |
| 2023-06-16 | 510.00 | 520.00 | 505.00 | 510.00 | 122.91 | 3,363,571 |
| 2023-06-15 | 500.00 | 525.00 | 500.00 | 510.00 | 122.91 | 8,942,455 |
| 2023-06-14 | 540.00 | 540.00 | 505.00 | 505.00 | 121.71 | 12,622,120 |
| 2023-06-13 | 555.00 | 560.00 | 540.00 | 555.00 | 124.82 | 16,865,669 |
| 2023-06-12 | 545.00 | 560.00 | 540.00 | 555.00 | 124.82 | 14,150,223 |
| 2023-06-09 | 525.00 | 565.00 | 525.00 | 545.00 | 122.57 | 24,959,263 |
| 2023-06-08 | 520.00 | 530.00 | 510.00 | 520.00 | 116.95 | 5,121,249 |
| 2023-06-07 | 545.00 | 565.00 | 496.00 | 510.00 | 114.70 | 5,903,705 |
| 2023-06-06 | 515.00 | 535.00 | 505.00 | 515.00 | 115.82 | 9,586,406 |
| 2023-06-05 | 498.00 | 535.00 | 498.00 | 510.00 | 114.70 | 13,981,741 |
| 2023-05-31 | 510.00 | 520.00 | 488.00 | 498.00 | 112.00 | 9,058,950 |
| 2023-05-30 | 510.00 | 525.00 | 505.00 | 510.00 | 114.70 | 3,713,437 |
| 2023-05-29 | 535.00 | 545.00 | 500.00 | 510.00 | 114.70 | 10,315,736 |
| 2023-05-26 | 570.00 | 570.00 | 535.00 | 535.00 | 120.32 | 5,022,209 |
| 2023-05-25 | 570.00 | 590.00 | 540.00 | 555.00 | 124.82 | 7,992,656 |
| 2023-05-24 | 545.00 | 600.00 | 545.00 | 565.00 | 127.07 | 16,796,607 |
| 2023-05-23 | 515.00 | 565.00 | 515.00 | 545.00 | 122.57 | 15,918,906 |
| 2023-05-22 | 520.00 | 540.00 | 510.00 | 515.00 | 115.82 | 5,781,897 |
| 2023-05-19 | 540.00 | 560.00 | 515.00 | 520.00 | 116.95 | 5,874,866 |
| 2023-05-17 | 565.00 | 575.00 | 535.00 | 535.00 | 120.32 | 12,951,116 |
| 2023-05-16 | 580.00 | 625.00 | 550.00 | 560.00 | 125.94 | 30,039,151 |
| 2023-05-15 | 600.00 | 605.00 | 565.00 | 575.00 | 129.32 | 7,306,964 |
| 2023-05-12 | 590.00 | 630.00 | 555.00 | 600.00 | 134.94 | 19,283,995 |
| 2023-05-11 | 645.00 | 645.00 | 590.00 | 590.00 | 132.69 | 26,083,995 |
| 2023-05-10 | 530.00 | 655.00 | 530.00 | 630.00 | 141.69 | 109,717,544 |
| 2023-05-09 | 555.00 | 570.00 | 520.00 | 530.00 | 119.20 | 18,221,116 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-16 | 9.0000 IDR |
| 2024-05-28 | 100.0000 IDR |
| 2023-09-05 | 28.0000 IDR |
| 2023-06-14 | 37.0773 IDR |
| 2022-06-30 | 32.3000 IDR |
| 2021-12-13 | 9.0000 IDR |
| 2021-08-12 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.