PT Super Energy Tbk (IDX:SURE)
3,660.00
-80.00 (-2.14%)
Aug 8, 2025, 3:49 PM WIB
Despegar.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,850.00 | 4,560.00 | 3,640.00 | 3,740.00 | 3,740.00 | - | 542,000 |
Aug 6, 2025 | 3,770.00 | 4,070.00 | 3,600.00 | 3,740.00 | 3,740.00 | -0.80% | 527,500 |
Aug 5, 2025 | 3,490.00 | 4,300.00 | 3,410.00 | 3,770.00 | 3,770.00 | 8.65% | 502,900 |
Aug 4, 2025 | 3,990.00 | 4,000.00 | 3,070.00 | 3,470.00 | 3,470.00 | 8.44% | 509,900 |
Aug 1, 2025 | 2,780.00 | 3,470.00 | 2,640.00 | 3,200.00 | 3,200.00 | 15.11% | 235,600 |
Jul 31, 2025 | 2,490.00 | 3,020.00 | 2,490.00 | 2,780.00 | 2,780.00 | 10.32% | 142,700 |
Jul 30, 2025 | 2,420.00 | 2,520.00 | 2,420.00 | 2,520.00 | 2,520.00 | - | 2,100 |
Jul 29, 2025 | 2,560.00 | 2,560.00 | 2,510.00 | 2,520.00 | 2,520.00 | - | 13,000 |
Jul 28, 2025 | 2,420.00 | 2,660.00 | 2,420.00 | 2,520.00 | 2,520.00 | 3.70% | 16,400 |
Jul 25, 2025 | 2,410.00 | 2,510.00 | 2,400.00 | 2,430.00 | 2,430.00 | 0.41% | 4,000 |
Jul 24, 2025 | 2,400.00 | 2,440.00 | 2,320.00 | 2,420.00 | 2,420.00 | -1.22% | 6,200 |
Jul 23, 2025 | 2,480.00 | 2,480.00 | 2,380.00 | 2,450.00 | 2,450.00 | -1.21% | 3,600 |
Jul 22, 2025 | 2,530.00 | 2,530.00 | 2,410.00 | 2,480.00 | 2,480.00 | -1.98% | 13,400 |
Jul 21, 2025 | 2,720.00 | 2,720.00 | 2,420.00 | 2,530.00 | 2,530.00 | -4.89% | 15,600 |
Jul 18, 2025 | 2,780.00 | 2,780.00 | 2,630.00 | 2,660.00 | 2,660.00 | -2.92% | 26,300 |
Jul 17, 2025 | 3,000.00 | 3,750.00 | 2,690.00 | 2,740.00 | 2,740.00 | -8.67% | 421,200 |
Jul 16, 2025 | 2,800.00 | 3,200.00 | 2,690.00 | 3,000.00 | 3,000.00 | 11.52% | 342,000 |
Jul 15, 2025 | 2,330.00 | 2,700.00 | 2,330.00 | 2,690.00 | 2,690.00 | -0.74% | 64,000 |
Jul 14, 2025 | 2,280.00 | 2,820.00 | 2,250.00 | 2,710.00 | 2,710.00 | 19.91% | 32,500 |
Jul 11, 2025 | 2,290.00 | 2,330.00 | 2,200.00 | 2,260.00 | 2,260.00 | -1.74% | 12,900 |
Jul 10, 2025 | 2,340.00 | 2,440.00 | 2,280.00 | 2,300.00 | 2,300.00 | -0.43% | 15,600 |
Jul 9, 2025 | 2,360.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | -2.12% | 5,200 |
Jul 8, 2025 | 2,250.00 | 2,360.00 | 2,250.00 | 2,360.00 | 2,360.00 | 4.89% | 50,500 |
Jul 7, 2025 | 2,290.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | 3,200 |
Jul 4, 2025 | 2,290.00 | 2,360.00 | 2,250.00 | 2,250.00 | 2,250.00 | -4.66% | 2,500 |
Jul 3, 2025 | 2,360.00 | 2,380.00 | 2,210.00 | 2,360.00 | 2,360.00 | 0.43% | 3,700 |
Jul 2, 2025 | 2,370.00 | 2,370.00 | 2,310.00 | 2,350.00 | 2,350.00 | -0.84% | 1,300 |
Jul 1, 2025 | 2,340.00 | 2,470.00 | 2,330.00 | 2,370.00 | 2,370.00 | - | 2,200 |
Jun 30, 2025 | 2,480.00 | 2,480.00 | 2,340.00 | 2,370.00 | 2,370.00 | -0.84% | 131,600 |
Jun 26, 2025 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | -0.42% | 130,000 |
Jun 25, 2025 | 2,420.00 | 2,590.00 | 2,370.00 | 2,400.00 | 2,400.00 | - | 22,800 |
Jun 24, 2025 | 2,330.00 | 2,530.00 | 2,300.00 | 2,400.00 | 2,400.00 | 3.00% | 4,700 |
Jun 23, 2025 | 2,350.00 | 2,350.00 | 2,260.00 | 2,330.00 | 2,330.00 | -0.85% | 9,500 |
Jun 20, 2025 | 2,390.00 | 2,390.00 | 2,350.00 | 2,350.00 | 2,350.00 | -2.08% | 900 |
Jun 19, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -2.04% | 400 |
Jun 18, 2025 | 2,480.00 | 2,540.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.82% | 4,900 |
Jun 17, 2025 | 2,500.00 | 2,500.00 | 2,390.00 | 2,430.00 | 2,430.00 | -2.41% | 25,400 |
Jun 16, 2025 | 2,440.00 | 2,490.00 | 2,390.00 | 2,490.00 | 2,490.00 | 2.05% | 6,700 |
Jun 13, 2025 | 2,500.00 | 2,500.00 | 2,360.00 | 2,440.00 | 2,440.00 | 1.24% | 5,200 |
Jun 12, 2025 | 2,310.00 | 2,740.00 | 2,310.00 | 2,410.00 | 2,410.00 | 4.33% | 313,200 |
Jun 11, 2025 | 2,300.00 | 2,380.00 | 2,300.00 | 2,310.00 | 2,310.00 | -2.12% | 2,300 |
Jun 10, 2025 | 2,350.00 | 2,380.00 | 2,300.00 | 2,360.00 | 2,360.00 | 0.85% | 8,600 |
Jun 5, 2025 | 2,390.00 | 2,410.00 | 2,330.00 | 2,340.00 | 2,340.00 | -2.09% | 305,800 |
Jun 4, 2025 | 2,430.00 | 2,520.00 | 2,380.00 | 2,390.00 | 2,390.00 | -1.24% | 225,200 |
Jun 3, 2025 | 2,460.00 | 2,740.00 | 2,330.00 | 2,420.00 | 2,420.00 | 1.68% | 432,800 |
Jun 2, 2025 | 2,340.00 | 2,520.00 | 2,230.00 | 2,380.00 | 2,380.00 | 3.93% | 28,400 |
May 28, 2025 | 2,320.00 | 2,690.00 | 2,290.00 | 2,290.00 | 2,290.00 | -1.29% | 38,400 |
May 27, 2025 | 2,260.00 | 2,700.00 | 2,250.00 | 2,320.00 | 2,320.00 | 3.11% | 48,500 |
May 26, 2025 | 2,310.00 | 2,350.00 | 2,250.00 | 2,250.00 | 2,250.00 | -3.02% | 4,100 |
May 23, 2025 | 2,280.00 | 2,330.00 | 2,250.00 | 2,320.00 | 2,320.00 | 2.20% | 51,500 |