PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
334.00
-10.00 (-2.91%)
Aug 29, 2025, 9:48 AM WIB

IDX:SGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025346.00346.00332.00344.00344.00-0.58%60,539,200
Aug 27, 2025342.00352.00326.00346.00346.00-119,346,900
Aug 26, 2025342.00356.00336.00346.00346.001.76%292,871,500
Aug 25, 2025338.00344.00334.00340.00340.000.59%140,869,200
Aug 22, 2025336.00338.00328.00338.00338.000.60%184,013,100
Aug 21, 2025332.00336.00328.00336.00336.001.20%133,203,600
Aug 20, 2025328.00332.00322.00332.00332.001.22%126,092,400
Aug 19, 2025324.00332.00320.00328.00328.002.50%6,422,300
Aug 15, 2025330.00332.00320.00320.00320.00-3.03%63,705,600
Aug 14, 2025332.00334.00326.00330.00330.00-1.20%65,237,100
Aug 13, 2025340.00340.00332.00334.00334.00-1.76%98,028,300
Aug 12, 2025344.00346.00334.00340.00340.00-80,202,100
Aug 11, 2025348.00350.00340.00340.00340.00-1.16%194,066,600
Aug 8, 2025358.00358.00332.00344.00344.00-3.37%209,658,700
Aug 7, 2025344.00356.00340.00356.00356.004.09%248,577,200
Aug 6, 2025340.00346.00338.00342.00342.001.18%187,065,700
Aug 5, 2025340.00344.00334.00338.00338.00-0.59%179,083,300
Aug 4, 2025334.00344.00330.00340.00340.002.41%112,639,400
Aug 1, 2025338.00338.00330.00332.00332.00-1.78%34,976,100
Jul 31, 2025340.00340.00328.00338.00338.000.60%90,057,200
Jul 30, 2025358.00358.00330.00336.00336.00-5.08%95,167,000
Jul 29, 2025360.00364.00352.00354.00354.00-146,228,500
Jul 28, 2025360.00364.00350.00354.00354.00-1.67%101,169,200
Jul 25, 2025346.00364.00342.00360.00360.004.05%245,403,600
Jul 24, 2025344.00346.00338.00346.00346.000.58%74,443,300
Jul 23, 2025340.00346.00330.00344.00344.002.38%154,188,600
Jul 22, 2025334.00338.00324.00336.00336.000.60%90,878,600
Jul 21, 2025332.00334.00322.00334.00334.000.60%66,664,600
Jul 18, 2025340.00340.00330.00332.00332.00-1.78%10,180,600
Jul 17, 2025332.00340.00328.00338.00338.001.81%11,169,200
Jul 16, 2025330.00332.00326.00332.00332.000.61%1,145,800
Jul 15, 2025328.00330.00324.00330.00330.000.61%608,100
Jul 14, 2025334.00334.00326.00328.00328.00-1.80%973,000
Jul 11, 2025332.00336.00330.00334.00334.000.60%301,900
Jul 10, 2025334.00334.00328.00332.00332.000.61%326,500
Jul 9, 2025334.00334.00328.00330.00330.00-1.20%1,113,300
Jul 8, 2025332.00334.00330.00334.00334.00-873,900
Jul 7, 2025332.00334.00330.00334.00334.00-451,500
Jul 4, 2025330.00334.00328.00334.00334.00-694,500
Jul 3, 2025334.00336.00330.00334.00334.00-419,100
Jul 2, 2025330.00338.00330.00334.00334.00-306,500
Jul 1, 2025334.00334.00328.00334.00334.00-1,060,000
Jun 30, 2025324.00334.00324.00334.00334.00-1,596,000
Jun 26, 2025332.00334.00324.00334.00334.00-907,600
Jun 25, 2025332.00334.00322.00334.00334.00-1,071,400
Jun 24, 2025334.00334.00324.00334.00334.00-581,300
Jun 23, 2025334.00334.00318.00334.00334.00-1.18%1,916,400
Jun 20, 2025338.00338.00320.00338.00338.00-965,200
Jun 19, 2025336.00338.00312.00338.00338.00-2,945,700
Jun 18, 2025336.00342.00332.00338.00338.00-1,960,700