PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia · Delayed Price · Currency is IDR 785.00
+5.00 (0.64%)
Oct 30, 2026, 4:09 PM WIB
IDX:SGER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 775.00 | 785.00 | 730.00 | 785.00 | 785.00 | 0.64% | 22,583,800 |
| Oct 29, 2026 | 800.00 | 810.00 | 770.00 | 780.00 | 780.00 | -2.50% | 37,631,100 |
| Oct 28, 2026 | 790.00 | 810.00 | 775.00 | 800.00 | 800.00 | 1.27% | 64,345,000 |
| Oct 27, 2026 | 805.00 | 820.00 | 780.00 | 790.00 | 790.00 | -1.86% | 47,588,300 |
| Oct 26, 2026 | 845.00 | 870.00 | 805.00 | 805.00 | 805.00 | -4.17% | 82,408,700 |
| Oct 23, 2026 | 800.00 | 850.00 | 785.00 | 840.00 | 840.00 | 5.00% | 81,313,000 |
| Oct 22, 2026 | 755.00 | 800.00 | 725.00 | 800.00 | 800.00 | 5.96% | 124,179,900 |
| Oct 21, 2026 | 730.00 | 775.00 | 715.00 | 755.00 | 755.00 | 4.14% | 64,431,800 |
| Oct 20, 2026 | 690.00 | 730.00 | 675.00 | 725.00 | 725.00 | 3.57% | 87,341,700 |
| Oct 19, 2026 | 710.00 | 710.00 | 665.00 | 700.00 | 700.00 | -2.10% | 28,570,300 |
| Oct 16, 2026 | 750.00 | 750.00 | 655.00 | 715.00 | 715.00 | -7.14% | 35,819,100 |
| Oct 15, 2026 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | -1.28% | 41,567,800 |
| Oct 14, 2026 | 770.00 | 790.00 | 765.00 | 780.00 | 780.00 | 1.30% | 64,738,700 |
| Oct 13, 2026 | 765.00 | 780.00 | 750.00 | 770.00 | 770.00 | 0.65% | 61,588,000 |
| Oct 12, 2026 | 775.00 | 785.00 | 745.00 | 765.00 | 765.00 | -1.29% | 35,807,400 |
| Oct 9, 2026 | 760.00 | 775.00 | 750.00 | 775.00 | 775.00 | 1.97% | 32,159,700 |
| 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 |