Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,670.00
+30.00 (1.14%)
At close: Dec 30, 2025

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,640.002,680.002,590.002,670.002,670.001.14%5,500
Dec 29, 20252,670.002,670.002,620.002,640.002,640.00-0.38%6,400
Dec 24, 20252,560.002,680.002,560.002,650.002,650.001.53%941,500
Dec 23, 20252,610.002,620.002,560.002,610.002,610.00-2,600
Dec 22, 20252,650.002,650.002,500.002,610.002,610.00-2.25%8,300
Dec 19, 20252,650.002,700.002,600.002,670.002,670.000.75%6,400
Dec 18, 20252,590.003,000.002,570.002,650.002,650.005.16%164,000
Dec 17, 20252,610.002,610.002,510.002,520.002,520.00-3.45%10,100
Dec 16, 20252,680.002,680.002,600.002,610.002,610.00-2.97%12,500
Dec 15, 20252,620.002,700.002,620.002,690.002,690.002.67%29,000
Dec 12, 20252,650.002,650.002,620.002,620.002,620.000.77%400
Dec 11, 20252,650.002,650.002,580.002,600.002,600.000.78%3,400
Dec 10, 20252,620.002,690.002,580.002,580.002,580.00-2.64%4,800
Dec 9, 20252,670.002,670.002,650.002,650.002,650.00-0.38%2,100
Dec 8, 20252,630.002,660.002,590.002,660.002,660.001.14%18,100
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