PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia · Delayed Price · Currency is IDR 314.00
-14.00 (-4.27%)
May 20, 2026, 11:00 AM WIB
IDX:SGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 364.00 | 364.00 | 320.00 | 328.00 | 328.00 | -10.87% | 2,484,400 |
| May 18, 2026 | 342.00 | 368.00 | 330.00 | 368.00 | 368.00 | 6.98% | 2,633,000 |
| May 13, 2026 | 338.00 | 350.00 | 334.00 | 344.00 | 344.00 | 0.58% | 1,472,900 |
| May 12, 2026 | 360.00 | 360.00 | 338.00 | 342.00 | 342.00 | -4.47% | 3,612,100 |
| May 11, 2026 | 370.00 | 376.00 | 354.00 | 358.00 | 358.00 | -3.24% | 4,882,300 |
| May 8, 2026 | 386.00 | 386.00 | 370.00 | 370.00 | 370.00 | -3.14% | 2,659,600 |
| May 7, 2026 | 398.00 | 400.00 | 382.00 | 382.00 | 382.00 | -4.02% | 9,063,700 |
| May 6, 2026 | 400.00 | 402.00 | 388.00 | 398.00 | 398.00 | - | 3,577,200 |
| May 5, 2026 | 392.00 | 398.00 | 388.00 | 398.00 | 398.00 | 2.05% | 2,539,500 |
| May 4, 2026 | 376.00 | 392.00 | 376.00 | 390.00 | 390.00 | 3.72% | 2,162,700 |
| Apr 30, 2026 | 388.00 | 388.00 | 370.00 | 376.00 | 376.00 | -3.09% | 4,086,800 |
| Apr 29, 2026 | 388.00 | 390.00 | 382.00 | 388.00 | 388.00 | - | 2,025,700 |
| Apr 28, 2026 | 398.00 | 398.00 | 384.00 | 388.00 | 388.00 | -2.51% | 2,238,400 |
| Apr 27, 2026 | 400.00 | 412.00 | 384.00 | 398.00 | 398.00 | -1.97% | 4,870,200 |
| Apr 24, 2026 | 430.00 | 434.00 | 404.00 | 406.00 | 406.00 | -5.58% | 5,531,000 |
| Apr 23, 2026 | 426.00 | 434.00 | 414.00 | 430.00 | 430.00 | 1.90% | 4,718,400 |
| Apr 22, 2026 | 410.00 | 426.00 | 406.00 | 422.00 | 422.00 | 2.93% | 3,201,500 |
| Apr 21, 2026 | 414.00 | 414.00 | 400.00 | 410.00 | 410.00 | - | 1,555,800 |
| Apr 20, 2026 | 412.00 | 416.00 | 406.00 | 410.00 | 410.00 | -1.44% | 2,588,400 |
| Apr 17, 2026 | 442.00 | 448.00 | 414.00 | 416.00 | 416.00 | -4.15% | 7,881,500 |
| Apr 16, 2026 | 406.00 | 448.00 | 406.00 | 434.00 | 434.00 | 8.50% | 13,039,400 |
| Apr 15, 2026 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 2.56% | 5,816,800 |
| Apr 14, 2026 | 384.00 | 390.00 | 378.00 | 390.00 | 390.00 | 3.17% | 3,538,800 |
| Apr 13, 2026 | 390.00 | 390.00 | 372.00 | 378.00 | 378.00 | -1.56% | 3,132,700 |
| Apr 10, 2026 | 382.00 | 394.00 | 378.00 | 384.00 | 384.00 | 0.52% | 2,235,500 |
| Apr 9, 2026 | 382.00 | 388.00 | 374.00 | 382.00 | 382.00 | - | 1,847,300 |
| Apr 8, 2026 | 378.00 | 382.00 | 372.00 | 382.00 | 382.00 | 0.53% | 1,855,500 |
| Apr 7, 2026 | 392.00 | 394.00 | 358.00 | 380.00 | 380.00 | -3.55% | 5,368,900 |
| Apr 6, 2026 | 392.00 | 396.00 | 382.00 | 394.00 | 394.00 | - | 2,463,000 |
| Apr 2, 2026 | 416.00 | 418.00 | 392.00 | 394.00 | 394.00 | -4.83% | 2,946,400 |
| Apr 1, 2026 | 414.00 | 418.00 | 404.00 | 414.00 | 414.00 | - | 2,400,300 |
| Mar 31, 2026 | 422.00 | 422.00 | 400.00 | 414.00 | 414.00 | - | 1,729,700 |
| Mar 30, 2026 | 410.00 | 414.00 | 400.00 | 414.00 | 414.00 | 0.98% | 563,900 |
| Mar 27, 2026 | 410.00 | 416.00 | 408.00 | 410.00 | 410.00 | - | 618,600 |
| Mar 26, 2026 | 426.00 | 428.00 | 410.00 | 410.00 | 410.00 | -3.30% | 1,143,600 |
| Mar 25, 2026 | 404.00 | 424.00 | 400.00 | 424.00 | 424.00 | 5.47% | 1,175,900 |
| Mar 17, 2026 | 394.00 | 410.00 | 390.00 | 402.00 | 402.00 | 3.08% | 1,049,400 |
| Mar 16, 2026 | 398.00 | 406.00 | 374.00 | 390.00 | 390.00 | -3.94% | 3,381,200 |
| Mar 13, 2026 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | -3.79% | 3,504,800 |
| Mar 12, 2026 | 420.00 | 444.00 | 406.00 | 422.00 | 422.00 | 1.93% | 5,614,700 |
| Mar 11, 2026 | 424.00 | 432.00 | 414.00 | 414.00 | 414.00 | -1.90% | 2,464,800 |
| Mar 10, 2026 | 422.00 | 426.00 | 408.00 | 422.00 | 422.00 | - | 2,339,800 |
| Mar 9, 2026 | 430.00 | 438.00 | 400.00 | 422.00 | 422.00 | -7.86% | 5,158,800 |
| Mar 6, 2026 | 462.00 | 464.00 | 432.00 | 458.00 | 458.00 | -0.87% | 4,153,700 |
| Mar 5, 2026 | 452.00 | 476.00 | 452.00 | 462.00 | 462.00 | 2.21% | 2,202,400 |
| Mar 4, 2026 | 488.00 | 490.00 | 448.00 | 452.00 | 452.00 | -7.38% | 6,660,500 |
| Mar 3, 2026 | 500.00 | 500.00 | 478.00 | 488.00 | 488.00 | -0.41% | 4,303,000 |
| Mar 2, 2026 | 510.00 | 510.00 | 470.00 | 490.00 | 490.00 | -3.92% | 8,025,100 |
| Feb 27, 2026 | 482.00 | 515.00 | 466.00 | 510.00 | 510.00 | 5.81% | 5,895,200 |
| Feb 26, 2026 | 500.00 | 505.00 | 470.00 | 482.00 | 482.00 | -3.60% | 10,661,600 |