PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia · Delayed Price · Currency is IDR 595.00
-5.00 (-0.83%)
Aug 31, 2026, 4:14 PM WIB
IDX:SGER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 600.00 | 620.00 | 565.00 | 600.00 | - | - | 53,253,300 |
| 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 |
| Jul 29, 2026 | 430.00 | 440.00 | 424.00 | 434.00 | 434.00 | 0.93% | 23,831,500 |
| Jul 28, 2026 | 442.00 | 442.00 | 428.00 | 430.00 | 430.00 | -2.71% | 1,719,200 |
| Jul 27, 2026 | 444.00 | 450.00 | 426.00 | 442.00 | 442.00 | - | 20,374,400 |
| Jul 24, 2026 | 444.00 | 444.00 | 424.00 | 442.00 | 442.00 | -0.45% | 8,046,000 |
| Jul 23, 2026 | 450.00 | 458.00 | 444.00 | 444.00 | 444.00 | -0.89% | 21,945,900 |
| Jul 22, 2026 | 466.00 | 466.00 | 444.00 | 448.00 | 448.00 | -2.61% | 19,405,200 |
| Jul 21, 2026 | 480.00 | 486.00 | 460.00 | 460.00 | 460.00 | -2.95% | 16,948,300 |
| Jul 20, 2026 | 458.00 | 482.00 | 450.00 | 474.00 | 474.00 | 3.49% | 22,158,100 |
| Jul 17, 2026 | 442.00 | 462.00 | 430.00 | 458.00 | 458.00 | 3.62% | 26,522,000 |
| Jul 16, 2026 | 442.00 | 442.00 | 424.00 | 442.00 | 442.00 | - | 16,636,200 |
| Jul 15, 2026 | 450.00 | 452.00 | 432.00 | 442.00 | 442.00 | -1.34% | 10,794,100 |
| Jul 14, 2026 | 400.00 | 450.00 | 396.00 | 448.00 | 448.00 | 10.89% | 64,956,000 |
| Jul 13, 2026 | 404.00 | 408.00 | 396.00 | 404.00 | 404.00 | -0.49% | 1,426,700 |
| Jul 10, 2026 | 408.00 | 410.00 | 398.00 | 406.00 | 406.00 | -0.49% | 15,267,700 |
| Jul 9, 2026 | 406.00 | 414.00 | 396.00 | 408.00 | 408.00 | 0.49% | 3,404,300 |
| Jul 8, 2026 | 422.00 | 422.00 | 402.00 | 406.00 | 406.00 | -3.79% | 17,629,500 |
| Jul 7, 2026 | 396.00 | 422.00 | 390.00 | 422.00 | 422.00 | 6.57% | 30,792,200 |
| Jul 6, 2026 | 410.00 | 410.00 | 390.00 | 396.00 | 396.00 | -2.94% | 14,662,000 |
| Jul 3, 2026 | 416.00 | 426.00 | 408.00 | 408.00 | 408.00 | -1.45% | 12,929,000 |
| Jul 2, 2026 | 400.00 | 420.00 | 378.00 | 414.00 | 414.00 | 3.50% | 49,700,300 |
| Jul 1, 2026 | 374.00 | 402.00 | 366.00 | 400.00 | 400.00 | 6.95% | 60,660,100 |
| Jun 30, 2026 | 372.00 | 376.00 | 350.00 | 374.00 | 374.00 | 0.54% | 13,891,100 |
| Jun 29, 2026 | 364.00 | 374.00 | 360.00 | 372.00 | 372.00 | - | 17,749,500 |
| Jun 26, 2026 | 378.00 | 378.00 | 356.00 | 372.00 | 372.00 | - | 690,800 |
| Jun 25, 2026 | 360.00 | 374.00 | 358.00 | 372.00 | 372.00 | 3.33% | 6,320,400 |
| Jun 24, 2026 | 376.00 | 376.00 | 352.00 | 360.00 | 360.00 | -3.74% | 3,325,000 |
| Jun 23, 2026 | 374.00 | 378.00 | 368.00 | 374.00 | 374.00 | -1.58% | 5,666,900 |
| Jun 22, 2026 | 386.00 | 386.00 | 370.00 | 380.00 | 380.00 | -1.55% | 1,103,000 |
| Jun 19, 2026 | 384.00 | 386.00 | 374.00 | 386.00 | 386.00 | 0.52% | 4,511,000 |