Sumber Global Energy Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,235.00 | 1,300.00 | 1,235.00 | 1,260.00 | 146.09 | 31,939,508 |
| 2021-11-15 | 1,200.00 | 1,230.00 | 1,120.00 | 1,230.00 | 142.61 | 53,899,904 |
| 2021-11-12 | 1,170.00 | 1,210.00 | 1,155.00 | 1,195.00 | 138.55 | 37,287,754 |
| 2021-11-11 | 1,105.00 | 1,180.00 | 1,105.00 | 1,170.00 | 135.65 | 49,213,520 |
| 2021-11-10 | 1,125.00 | 1,145.00 | 1,105.00 | 1,105.00 | 128.12 | 22,395,147 |
| 2021-11-09 | 1,050.00 | 1,125.00 | 1,035.00 | 1,125.00 | 130.43 | 55,649,727 |
| 2021-11-08 | 1,035.00 | 1,065.00 | 1,010.00 | 1,050.00 | 121.74 | 24,586,212 |
| 2021-11-05 | 1,045.00 | 1,055.00 | 1,035.00 | 1,035.00 | 120.00 | 8,310,761 |
| 2021-11-04 | 1,050.00 | 1,070.00 | 1,040.00 | 1,045.00 | 121.16 | 16,943,080 |
| 2021-11-03 | 975.00 | 1,045.00 | 960.00 | 1,045.00 | 121.16 | 38,885,450 |
| 2021-11-02 | 1,010.00 | 1,010.00 | 955.00 | 980.00 | 113.62 | 9,177,381 |
| 2021-11-01 | 1,095.00 | 1,105.00 | 1,020.00 | 1,020.00 | 118.26 | 22,015,910 |
| 2021-10-29 | 1,115.00 | 1,125.00 | 1,090.00 | 1,095.00 | 126.96 | 9,233,618 |
| 2021-10-28 | 1,075.00 | 1,120.00 | 1,040.00 | 1,115.00 | 129.27 | 40,573,270 |
| 2021-10-27 | 1,090.00 | 1,105.00 | 1,070.00 | 1,075.00 | 124.64 | 20,586,924 |
| 2021-10-26 | 1,015.00 | 1,095.00 | 1,005.00 | 1,090.00 | 126.38 | 106,621,002 |
| 2021-10-25 | 1,030.00 | 1,050.00 | 1,000.00 | 1,010.00 | 117.10 | 26,376,410 |
| 2021-10-22 | 1,020.00 | 1,050.00 | 1,020.00 | 1,025.00 | 118.84 | 22,943,093 |
| 2021-10-21 | 1,000.00 | 1,020.00 | 975.00 | 1,020.00 | 118.26 | 42,030,374 |
| 2021-10-19 | 980.00 | 1,000.00 | 980.00 | 995.00 | 115.36 | 28,075,765 |
| 2021-10-18 | 955.00 | 990.00 | 945.00 | 980.00 | 113.62 | 41,201,245 |
| 2021-10-15 | 950.00 | 960.00 | 945.00 | 955.00 | 110.72 | 9,847,174 |
| 2021-10-14 | 945.00 | 955.00 | 930.00 | 950.00 | 110.14 | 30,211,314 |
← NewerPage 21 of 21 · 1,223 trading days
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.