Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
+10.00 (0.38%)
At close: Dec 5, 2025

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,540.002,640.002,540.002,630.002,630.000.38%8,100
Dec 4, 20252,560.002,620.002,560.002,620.002,620.00-4,100
Dec 3, 20252,630.002,640.002,560.002,620.002,620.00-0.76%4,800
Dec 2, 20252,640.002,640.002,600.002,640.002,640.00-3,100
Dec 1, 20252,620.002,640.002,580.002,640.002,640.00-3,500
Nov 28, 20252,620.002,640.002,620.002,640.002,640.00-1,700
Nov 27, 20252,620.002,650.002,610.002,640.002,640.00-1.49%5,800
Nov 26, 20252,600.002,680.002,600.002,680.002,680.00-600
Nov 25, 20252,630.002,700.002,600.002,680.002,680.001.90%8,200
Nov 24, 20252,630.002,740.002,610.002,630.002,630.00-5,600
Nov 21, 20252,640.002,640.002,590.002,630.002,630.00-0.75%1,800
Nov 20, 20252,640.002,650.002,620.002,650.002,650.001.15%1,800
Nov 19, 20252,600.002,620.002,600.002,620.002,620.00-0.76%1,200
Nov 18, 20252,660.002,660.002,640.002,640.002,640.00-0.75%5,100
Nov 17, 20252,670.002,700.002,610.002,660.002,660.000.38%7,300
Nov 14, 20252,680.002,710.002,600.002,650.002,650.00-7,000
Nov 13, 20252,620.002,680.002,510.002,650.002,650.00-2.57%25,900
Nov 12, 20252,720.002,720.002,560.002,720.002,720.00-0.37%9,700
Nov 11, 20252,750.002,750.002,720.002,730.002,730.00-0.36%6,000
Nov 10, 20252,680.002,950.002,680.002,740.002,740.002.62%64,800
Nov 7, 20252,680.002,690.002,650.002,670.002,670.00-0.37%2,500
Nov 6, 20252,640.002,680.002,640.002,680.002,680.000.75%51,600
Nov 5, 20252,680.002,680.002,600.002,660.002,660.00-0.37%1,000
Nov 4, 20252,600.002,680.002,600.002,670.002,670.00-1.11%1,900
Nov 3, 20252,690.002,720.002,690.002,700.002,700.000.37%2,400
Oct 31, 20252,720.002,730.002,690.002,690.002,690.00-1.10%1,500
Oct 30, 20252,730.002,740.002,690.002,720.002,720.00-0.73%4,400
Oct 29, 20252,700.002,800.002,620.002,740.002,740.001.86%6,700
Oct 28, 20252,690.002,710.002,560.002,690.002,690.00-1.10%2,100
Oct 27, 20252,700.002,750.002,700.002,720.002,720.000.74%4,000
Oct 24, 20252,640.002,730.002,610.002,700.002,700.003.05%10,800
Oct 23, 20252,630.002,670.002,550.002,620.002,620.00-2.24%5,500
Oct 22, 20252,690.002,690.002,620.002,680.002,680.00-0.37%4,300
Oct 21, 20252,650.002,780.002,620.002,690.002,690.003.07%6,500
Oct 20, 20252,660.002,660.002,520.002,610.002,610.000.38%3,500
Oct 17, 20252,610.002,630.002,540.002,600.002,600.00-2,100
Oct 16, 20252,590.002,620.002,550.002,600.002,600.00-0.76%89,800
Oct 15, 20252,680.002,710.002,500.002,620.002,620.00-2.24%20,300
Oct 14, 20252,720.002,720.002,600.002,680.002,680.00-1.47%11,500
Oct 13, 20252,710.002,770.002,680.002,720.002,720.000.37%16,200
Oct 10, 20252,740.002,770.002,580.002,710.002,710.00-1.09%25,400
Oct 9, 20252,770.002,770.002,500.002,740.002,740.00-1.08%15,200
Oct 8, 20252,940.002,940.002,720.002,770.002,770.00-0.36%20,600
Oct 7, 20252,910.002,910.002,780.002,780.002,780.00-4.14%3,400
Oct 6, 20252,990.002,990.002,850.002,900.002,900.00-3.01%14,100
Oct 3, 20252,930.003,030.002,890.002,990.002,990.001.01%23,500
Oct 2, 20252,960.003,050.002,880.002,960.002,960.000.68%35,200
Oct 1, 20252,990.002,990.002,920.002,940.002,940.000.34%3,300
Sep 30, 20252,880.002,970.002,860.002,930.002,930.001.74%15,700
Sep 29, 20252,860.002,900.002,850.002,880.002,880.000.70%6,400