Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,270.00
-30.00 (-0.91%)
Sep 19, 2025, 4:06 PM WIB

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,350.003,400.003,170.003,270.003,270.00-0.91%154,700
Sep 18, 20252,800.003,400.002,730.003,300.003,300.0019.13%199,600
Sep 17, 20252,850.002,850.002,710.002,770.002,770.00-0.36%13,100
Sep 16, 20252,800.002,800.002,740.002,780.002,780.00-0.71%7,200
Sep 15, 20252,780.002,850.002,750.002,800.002,800.000.72%11,000
Sep 12, 20252,830.002,840.002,630.002,780.002,780.00-2.11%26,500
Sep 11, 20252,880.002,910.002,800.002,840.002,840.00-1.39%7,000
Sep 10, 20252,850.002,920.002,850.002,880.002,880.001.05%3,600
Sep 9, 20252,940.002,940.002,850.002,850.002,850.00-3.06%4,100
Sep 8, 20253,000.003,000.002,900.002,940.002,940.00-2.00%10,400
Sep 4, 20253,020.003,020.002,970.003,000.003,000.00-0.66%10,500
Sep 3, 20253,040.003,100.003,000.003,020.003,020.00-0.66%2,900
Sep 2, 20253,150.003,150.002,970.003,040.003,040.003.05%3,100
Sep 1, 20253,010.003,010.002,880.002,950.002,950.00-2.96%5,100
Aug 29, 20253,040.003,100.003,010.003,040.003,040.00-7,900
Aug 28, 20253,110.003,110.003,010.003,040.003,040.00-0.98%13,100
Aug 27, 20253,320.003,320.003,050.003,070.003,070.00-7.53%159,200
Aug 26, 20253,040.003,710.002,900.003,320.003,320.009.21%59,300
Aug 25, 20253,110.003,110.003,000.003,040.003,040.00-2.25%9,500
Aug 22, 20253,160.003,190.003,100.003,110.003,110.00-1.27%15,800
Aug 21, 20253,110.003,160.003,010.003,150.003,150.001.29%9,300
Aug 20, 20253,160.003,160.003,010.003,110.003,110.00-2.20%22,400
Aug 19, 20253,310.003,320.003,110.003,180.003,180.00-1.55%14,900
Aug 15, 20253,350.003,350.003,230.003,230.003,230.00-3.58%18,900
Aug 14, 20253,400.003,400.003,310.003,350.003,350.00-2.05%34,000
Aug 13, 20253,440.003,440.003,270.003,420.003,420.00-0.58%17,200
Aug 12, 20253,700.003,700.003,400.003,440.003,440.00-7.03%95,900
Aug 11, 20254,320.004,320.003,700.003,700.003,700.00-14.94%292,800
Aug 8, 20253,880.004,500.003,470.004,350.004,350.0016.31%576,700
Aug 7, 20253,850.004,560.003,640.003,740.003,740.00-542,000
Aug 6, 20253,770.004,070.003,600.003,740.003,740.00-0.80%527,500
Aug 5, 20253,490.004,300.003,410.003,770.003,770.008.65%502,900
Aug 4, 20253,990.004,000.003,070.003,470.003,470.008.44%509,900
Aug 1, 20252,780.003,470.002,640.003,200.003,200.0015.11%235,600
Jul 31, 20252,490.003,020.002,490.002,780.002,780.0010.32%142,700
Jul 30, 20252,420.002,520.002,420.002,520.002,520.00-2,100
Jul 29, 20252,560.002,560.002,510.002,520.002,520.00-13,000
Jul 28, 20252,420.002,660.002,420.002,520.002,520.003.70%16,400
Jul 25, 20252,410.002,510.002,400.002,430.002,430.000.41%4,000
Jul 24, 20252,400.002,440.002,320.002,420.002,420.00-1.22%6,200
Jul 23, 20252,480.002,480.002,380.002,450.002,450.00-1.21%3,600
Jul 22, 20252,530.002,530.002,410.002,480.002,480.00-1.98%13,400
Jul 21, 20252,720.002,720.002,420.002,530.002,530.00-4.89%15,600
Jul 18, 20252,780.002,780.002,630.002,660.002,660.00-2.92%26,300
Jul 17, 20253,000.003,750.002,690.002,740.002,740.00-8.67%421,200
Jul 16, 20252,800.003,200.002,690.003,000.003,000.0011.52%342,000
Jul 15, 20252,330.002,700.002,330.002,690.002,690.00-0.74%64,000
Jul 14, 20252,280.002,820.002,250.002,710.002,710.0019.91%32,500
Jul 11, 20252,290.002,330.002,200.002,260.002,260.00-1.74%12,900
Jul 10, 20252,340.002,440.002,280.002,300.002,300.00-0.43%15,600