PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia · Delayed Price · Currency is IDR 334.00
+2.00 (0.60%)
Sep 26, 2025, 4:14 PM WIB
IDX:SGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 0.60% | 139,138,300 |
| Sep 25, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | - | 54,959,300 |
| Sep 24, 2025 | 332.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 85,713,900 |
| Sep 23, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.19% | 71,126,300 |
| Sep 22, 2025 | 334.00 | 338.00 | 328.00 | 336.00 | 336.00 | 0.60% | 56,183,400 |
| Sep 19, 2025 | 340.00 | 340.00 | 326.00 | 334.00 | 334.00 | 0.60% | 73,600,900 |
| Sep 18, 2025 | 332.00 | 342.00 | 326.00 | 332.00 | 332.00 | - | 198,744,700 |
| Sep 17, 2025 | 356.00 | 356.00 | 332.00 | 332.00 | 332.00 | -6.21% | 107,346,600 |
| Sep 16, 2025 | 344.00 | 356.00 | 336.00 | 354.00 | 354.00 | 3.51% | 298,529,300 |
| Sep 15, 2025 | 340.00 | 346.00 | 336.00 | 342.00 | 342.00 | 0.59% | 116,250,000 |
| Sep 12, 2025 | 346.00 | 346.00 | 334.00 | 340.00 | 340.00 | -1.16% | 88,796,200 |
| Sep 11, 2025 | 346.00 | 350.00 | 336.00 | 344.00 | 344.00 | - | 122,730,900 |
| Sep 10, 2025 | 334.00 | 344.00 | 326.00 | 344.00 | 344.00 | 4.24% | 264,235,400 |
| Sep 9, 2025 | 326.00 | 332.00 | 318.00 | 330.00 | 330.00 | 1.23% | 110,026,200 |
| Sep 8, 2025 | 338.00 | 338.00 | 326.00 | 326.00 | 326.00 | -2.98% | 70,883,900 |
| Sep 4, 2025 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 0.60% | 124,045,400 |
| Sep 3, 2025 | 332.00 | 336.00 | 320.00 | 334.00 | 334.00 | 1.21% | 185,854,400 |
| Sep 2, 2025 | 320.00 | 330.00 | 318.00 | 330.00 | 330.00 | 5.10% | 141,713,500 |
| Sep 1, 2025 | 320.00 | 324.00 | 302.00 | 314.00 | 314.00 | -3.68% | 93,973,400 |
| Aug 29, 2025 | 344.00 | 344.00 | 322.00 | 326.00 | 326.00 | -5.23% | 18,893,800 |
| Aug 28, 2025 | 346.00 | 346.00 | 332.00 | 344.00 | 344.00 | -0.58% | 60,539,200 |
| Aug 27, 2025 | 342.00 | 352.00 | 326.00 | 346.00 | 346.00 | - | 119,346,900 |
| Aug 26, 2025 | 342.00 | 356.00 | 336.00 | 346.00 | 346.00 | 1.76% | 292,871,500 |
| Aug 25, 2025 | 338.00 | 344.00 | 334.00 | 340.00 | 340.00 | 0.59% | 140,869,200 |
| Aug 22, 2025 | 336.00 | 338.00 | 328.00 | 338.00 | 338.00 | 0.60% | 184,013,100 |
| Aug 21, 2025 | 332.00 | 336.00 | 328.00 | 336.00 | 336.00 | 1.20% | 133,203,600 |
| Aug 20, 2025 | 328.00 | 332.00 | 322.00 | 332.00 | 332.00 | 1.22% | 126,092,400 |
| Aug 19, 2025 | 324.00 | 332.00 | 320.00 | 328.00 | 328.00 | 2.50% | 6,422,300 |
| Aug 15, 2025 | 330.00 | 332.00 | 320.00 | 320.00 | 320.00 | -3.03% | 63,705,600 |
| Aug 14, 2025 | 332.00 | 334.00 | 326.00 | 330.00 | 330.00 | -1.20% | 65,237,100 |
| Aug 13, 2025 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | -1.76% | 98,028,300 |
| Aug 12, 2025 | 344.00 | 346.00 | 334.00 | 340.00 | 340.00 | - | 80,202,100 |
| Aug 11, 2025 | 348.00 | 350.00 | 340.00 | 340.00 | 340.00 | -1.16% | 194,066,600 |
| Aug 8, 2025 | 358.00 | 358.00 | 332.00 | 344.00 | 344.00 | -3.37% | 209,658,700 |
| Aug 7, 2025 | 344.00 | 356.00 | 340.00 | 356.00 | 356.00 | 4.09% | 248,577,200 |
| Aug 6, 2025 | 340.00 | 346.00 | 338.00 | 342.00 | 342.00 | 1.18% | 187,065,700 |
| Aug 5, 2025 | 340.00 | 344.00 | 334.00 | 338.00 | 338.00 | -0.59% | 179,083,300 |
| Aug 4, 2025 | 334.00 | 344.00 | 330.00 | 340.00 | 340.00 | 2.41% | 112,639,400 |
| Aug 1, 2025 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.78% | 34,976,100 |
| Jul 31, 2025 | 340.00 | 340.00 | 328.00 | 338.00 | 338.00 | 0.60% | 90,057,200 |
| Jul 30, 2025 | 358.00 | 358.00 | 330.00 | 336.00 | 336.00 | -5.08% | 95,167,000 |
| Jul 29, 2025 | 360.00 | 364.00 | 352.00 | 354.00 | 354.00 | - | 146,228,500 |
| Jul 28, 2025 | 360.00 | 364.00 | 350.00 | 354.00 | 354.00 | -1.67% | 101,169,200 |
| Jul 25, 2025 | 346.00 | 364.00 | 342.00 | 360.00 | 360.00 | 4.05% | 245,403,600 |
| Jul 24, 2025 | 344.00 | 346.00 | 338.00 | 346.00 | 346.00 | 0.58% | 74,443,300 |
| Jul 23, 2025 | 340.00 | 346.00 | 330.00 | 344.00 | 344.00 | 2.38% | 154,188,600 |
| Jul 22, 2025 | 334.00 | 338.00 | 324.00 | 336.00 | 336.00 | 0.60% | 90,878,600 |
| Jul 21, 2025 | 332.00 | 334.00 | 322.00 | 334.00 | 334.00 | 0.60% | 66,664,600 |
| Jul 18, 2025 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | -1.78% | 10,180,600 |
| Jul 17, 2025 | 332.00 | 340.00 | 328.00 | 338.00 | 338.00 | 1.81% | 11,169,200 |