Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,860.00
+230.00 (8.75%)
At close: Mar 2, 2026

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,650.002,900.002,650.002,760.00-4.94%36,000
Feb 27, 20262,610.002,630.002,550.002,630.002,630.001.54%3,700
Feb 26, 20262,510.002,660.002,500.002,590.002,590.001.97%20,400
Feb 25, 20262,580.002,580.002,500.002,540.002,540.00-1.93%7,800
Feb 24, 20262,720.002,720.002,510.002,590.002,590.00-3.36%22,400
Feb 23, 20262,780.002,780.002,600.002,680.002,680.00-3.60%25,400
Feb 20, 20262,660.002,860.002,560.002,780.002,780.004.51%31,600
Feb 19, 20262,800.003,010.002,660.002,660.002,660.00-4.66%26,100
Feb 18, 20262,770.002,790.002,770.002,790.002,790.001.09%4,600
Feb 13, 20262,760.002,760.002,760.002,760.002,760.00-0.36%700
Feb 12, 20262,780.002,780.002,660.002,770.002,770.00-0.36%3,000
Feb 11, 20262,740.002,780.002,610.002,780.002,780.001.09%10,700
Feb 10, 20262,740.002,760.002,600.002,750.002,750.000.36%6,900
Feb 9, 20262,640.002,750.002,510.002,740.002,740.004.18%12,600
Feb 6, 20262,590.002,830.002,570.002,630.002,630.001.54%11,700
Feb 5, 20262,680.002,720.002,590.002,590.002,590.00-3.36%3,000
Feb 4, 20262,740.002,740.002,590.002,680.002,680.00-2.19%3,800
Feb 3, 20262,750.002,750.002,540.002,740.002,740.00-0.36%14,600
Feb 2, 20262,830.002,900.002,750.002,750.002,750.00-2.83%25,700
Jan 30, 20263,110.003,150.002,640.002,830.002,830.00-8.71%59,800
Jan 29, 20262,800.003,230.002,800.003,100.003,100.0019.23%253,300
Jan 28, 20262,880.002,880.002,600.002,600.002,600.00-9.72%3,300
Jan 27, 20262,880.002,880.002,870.002,880.002,880.00-2,900
Jan 26, 20262,900.003,140.002,530.002,880.002,880.00-0.69%23,200
Jan 23, 20262,980.002,980.002,900.002,900.002,900.00-1.69%400
Jan 22, 20262,950.002,950.002,950.002,950.002,950.00-3,000
Jan 21, 20262,990.002,990.002,950.002,950.002,950.00-2.96%5,500
Jan 20, 20263,050.003,050.002,980.003,040.003,040.002.01%3,400
Jan 19, 20263,040.003,040.002,800.002,980.002,980.003.47%8,700
Jan 15, 20263,090.003,090.002,870.002,880.002,880.00-5.88%3,800
Jan 14, 20263,030.003,070.003,020.003,060.003,060.001.32%5,200
Jan 13, 20263,080.003,090.003,010.003,020.003,020.00-1.95%18,300
Jan 12, 20262,990.003,080.002,950.003,080.003,080.004.76%57,300
Jan 9, 20262,950.003,010.002,940.002,940.002,940.000.68%19,200
Jan 8, 20262,960.003,140.002,910.002,920.002,920.00-1.02%30,400
Jan 7, 20262,950.003,000.002,900.002,950.002,950.001.72%46,500
Jan 6, 20262,770.003,000.002,690.002,900.002,900.007.01%48,400
Jan 5, 20262,740.002,750.002,690.002,710.002,710.000.74%10,900
Jan 2, 20262,670.002,700.002,670.002,690.002,690.000.75%1,000
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