PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia · Delayed Price · Currency is IDR 344.00
-12.00 (-3.37%)
Aug 8, 2025, 4:14 PM WIB
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 358.00 | 358.00 | 332.00 | 352.00 | 352.00 | -1.12% | 164,397,000 |
| 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 |
| Jul 16, 2025 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 0.61% | 1,145,800 |
| Jul 15, 2025 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 608,100 |
| Jul 14, 2025 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | -1.80% | 973,000 |
| Jul 11, 2025 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 0.60% | 301,900 |
| Jul 10, 2025 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | 0.61% | 326,500 |
| Jul 9, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | -1.20% | 1,113,300 |
| Jul 8, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 873,900 |
| Jul 7, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 451,500 |
| Jul 4, 2025 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | - | 694,500 |
| Jul 3, 2025 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | - | 419,100 |
| Jul 2, 2025 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | - | 306,500 |
| Jul 1, 2025 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | - | 1,060,000 |
| Jun 30, 2025 | 324.00 | 334.00 | 324.00 | 334.00 | 334.00 | - | 1,596,000 |
| Jun 26, 2025 | 332.00 | 334.00 | 324.00 | 334.00 | 334.00 | - | 907,600 |
| Jun 25, 2025 | 332.00 | 334.00 | 322.00 | 334.00 | 334.00 | - | 1,071,400 |
| Jun 24, 2025 | 334.00 | 334.00 | 324.00 | 334.00 | 334.00 | - | 581,300 |
| Jun 23, 2025 | 334.00 | 334.00 | 318.00 | 334.00 | 334.00 | -1.18% | 1,916,400 |
| Jun 20, 2025 | 338.00 | 338.00 | 320.00 | 338.00 | 338.00 | - | 965,200 |
| Jun 19, 2025 | 336.00 | 338.00 | 312.00 | 338.00 | 338.00 | - | 2,945,700 |
| Jun 18, 2025 | 336.00 | 342.00 | 332.00 | 338.00 | 338.00 | - | 1,960,700 |
| Jun 17, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 1,138,800 |
| Jun 16, 2025 | 346.00 | 346.00 | 338.00 | 340.00 | 340.00 | -1.16% | 1,854,400 |
| Jun 13, 2025 | 350.00 | 350.00 | 342.00 | 344.00 | 344.00 | -1.71% | 934,300 |
| Jun 12, 2025 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 0.57% | 1,002,300 |
| Jun 11, 2025 | 344.00 | 348.00 | 342.00 | 348.00 | 348.00 | 0.58% | 923,900 |
| Jun 10, 2025 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | -0.57% | 749,600 |
| Jun 5, 2025 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | 0.58% | 874,300 |
| Jun 4, 2025 | 344.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.58% | 1,397,400 |
| Jun 3, 2025 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 1,505,400 |
| Jun 2, 2025 | 358.00 | 358.00 | 342.00 | 342.00 | 342.00 | -3.93% | 2,501,500 |
| May 28, 2025 | 354.00 | 356.00 | 346.00 | 356.00 | 356.00 | 0.56% | 3,634,200 |
| May 27, 2025 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | -0.56% | 736,000 |
| May 26, 2025 | 358.00 | 358.00 | 348.00 | 356.00 | 356.00 | - | 2,026,300 |