PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia · Delayed Price · Currency is IDR 775.00
+15.00 (1.97%)
Oct 9, 2026, 4:10 PM WIB
IDX:SGER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 760.00 | 775.00 | 750.00 | 775.00 | 775.00 | 1.97% | 32,604,200 |
| Oct 8, 2026 | 765.00 | 770.00 | 745.00 | 760.00 | 760.00 | -0.65% | 28,976,900 |
| Oct 7, 2026 | 780.00 | 785.00 | 755.00 | 765.00 | 765.00 | -1.29% | 40,918,700 |
| Oct 6, 2026 | 755.00 | 785.00 | 750.00 | 775.00 | 775.00 | 2.65% | 84,812,900 |
| Oct 5, 2026 | 740.00 | 755.00 | 730.00 | 755.00 | 755.00 | 2.03% | 45,449,500 |
| Oct 2, 2026 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | - | 37,613,300 |
| Oct 1, 2026 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 1.37% | 32,923,400 |
| Sep 30, 2026 | 735.00 | 755.00 | 730.00 | 730.00 | 730.00 | -0.68% | 42,489,800 |
| Sep 29, 2026 | 730.00 | 740.00 | 680.00 | 735.00 | 735.00 | -1.34% | 54,012,700 |
| Sep 28, 2026 | 735.00 | 760.00 | 630.00 | 745.00 | 745.00 | 1.36% | 75,211,500 |
| Sep 25, 2026 | 740.00 | 740.00 | 715.00 | 735.00 | 735.00 | 0.68% | 29,598,500 |
| Sep 24, 2026 | 750.00 | 755.00 | 730.00 | 730.00 | 730.00 | -2.01% | 55,301,800 |
| Sep 23, 2026 | 720.00 | 750.00 | 720.00 | 745.00 | 745.00 | 3.47% | 82,956,200 |
| Sep 22, 2026 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 37,501,300 |
| Sep 21, 2026 | 695.00 | 730.00 | 695.00 | 720.00 | 720.00 | 2.86% | 53,586,500 |
| Sep 18, 2026 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | - | 17,637,900 |
| Sep 17, 2026 | 685.00 | 715.00 | 685.00 | 700.00 | 700.00 | 2.19% | 48,741,800 |
| Sep 16, 2026 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | - | 21,419,000 |
| Sep 15, 2026 | 680.00 | 695.00 | 675.00 | 685.00 | 685.00 | - | 22,027,300 |
| Sep 14, 2026 | 680.00 | 705.00 | 655.00 | 685.00 | 685.00 | 0.74% | 34,613,700 |
| Sep 11, 2026 | 720.00 | 720.00 | 625.00 | 680.00 | 680.00 | -5.56% | 57,348,800 |
| Sep 10, 2026 | 680.00 | 720.00 | 675.00 | 720.00 | 720.00 | 5.88% | 105,215,300 |
| Sep 9, 2026 | 665.00 | 685.00 | 635.00 | 680.00 | 680.00 | 3.03% | 24,902,400 |
| Sep 8, 2026 | 700.00 | 705.00 | 655.00 | 660.00 | 660.00 | -5.04% | 49,233,100 |
| Sep 7, 2026 | 645.00 | 705.00 | 625.00 | 695.00 | 695.00 | 7.75% | 75,470,700 |
| Sep 4, 2026 | 665.00 | 685.00 | 645.00 | 645.00 | 645.00 | - | 63,531,600 |
| Sep 3, 2026 | 660.00 | 665.00 | 635.00 | 645.00 | 645.00 | -2.27% | 45,591,800 |
| Sep 2, 2026 | 655.00 | 675.00 | 630.00 | 660.00 | 660.00 | 0.76% | 65,591,400 |
| Sep 1, 2026 | 600.00 | 655.00 | 590.00 | 655.00 | 655.00 | 10.08% | 197,604,300 |
| Aug 31, 2026 | 600.00 | 620.00 | 565.00 | 595.00 | 595.00 | -0.83% | 60,036,000 |
| Aug 28, 2026 | 560.00 | 600.00 | 545.00 | 600.00 | 600.00 | 7.14% | 103,851,000 |
| Aug 27, 2026 | 545.00 | 560.00 | 530.00 | 560.00 | 560.00 | 2.75% | 57,310,600 |
| Aug 26, 2026 | 545.00 | 565.00 | 525.00 | 545.00 | 545.00 | - | 56,414,800 |
| Aug 24, 2026 | 530.00 | 555.00 | 515.00 | 545.00 | 545.00 | 1.87% | 61,073,600 |
| Aug 21, 2026 | 515.00 | 535.00 | 498.00 | 535.00 | 535.00 | 3.88% | 73,732,000 |
| Aug 20, 2026 | 474.00 | 520.00 | 468.00 | 515.00 | 515.00 | 8.65% | 67,636,200 |
| Aug 19, 2026 | 478.00 | 478.00 | 468.00 | 474.00 | 474.00 | -0.42% | 15,019,400 |
| Aug 18, 2026 | 468.00 | 480.00 | 468.00 | 476.00 | 476.00 | 1.71% | 21,282,800 |
| Aug 14, 2026 | 468.00 | 474.00 | 464.00 | 468.00 | 468.00 | - | 15,415,600 |
| Aug 13, 2026 | 472.00 | 474.00 | 464.00 | 468.00 | 468.00 | -0.85% | 17,760,500 |
| Aug 12, 2026 | 480.00 | 482.00 | 468.00 | 472.00 | 472.00 | -0.84% | 16,743,300 |
| Aug 11, 2026 | 474.00 | 476.00 | 450.00 | 476.00 | 476.00 | 0.42% | 15,106,500 |
| Aug 10, 2026 | 476.00 | 480.00 | 464.00 | 474.00 | 474.00 | - | 14,944,800 |
| Aug 7, 2026 | 480.00 | 480.00 | 472.00 | 474.00 | 474.00 | 0.42% | 13,382,800 |
| Aug 6, 2026 | 480.00 | 484.00 | 472.00 | 472.00 | 472.00 | -1.67% | 16,634,300 |
| Aug 5, 2026 | 494.00 | 498.00 | 480.00 | 480.00 | 480.00 | -2.83% | 18,625,100 |
| Aug 4, 2026 | 496.00 | 505.00 | 488.00 | 494.00 | 494.00 | - | 46,680,800 |
| Aug 3, 2026 | 488.00 | 505.00 | 472.00 | 494.00 | 494.00 | 1.23% | 35,426,300 |
| Jul 31, 2026 | 462.00 | 490.00 | 454.00 | 488.00 | 488.00 | 5.63% | 43,453,600 |
| Jul 30, 2026 | 434.00 | 462.00 | 432.00 | 462.00 | 462.00 | 6.45% | 15,568,200 |