PT Super Energy Tbk (IDX:SURE)
Indonesia · Delayed Price · Currency is IDR 2,820.00
+10.00 (0.36%)
Oct 29, 2026, 5:05 PM WIB
PT Super Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,710.00 | 2,850.00 | 2,700.00 | 2,820.00 | 2,820.00 | 0.36% | 3,000 |
| Oct 28, 2026 | 2,760.00 | 2,850.00 | 2,760.00 | 2,810.00 | 2,810.00 | 1.81% | 1,700 |
| Oct 27, 2026 | 2,760.00 | 2,830.00 | 2,760.00 | 2,760.00 | 2,760.00 | - | 1,500 |
| Oct 26, 2026 | 2,950.00 | 2,950.00 | 2,760.00 | 2,760.00 | 2,760.00 | -6.76% | 19,700 |
| Oct 23, 2026 | 3,090.00 | 3,090.00 | 2,930.00 | 2,960.00 | 2,960.00 | -5.73% | 39,600 |
| Oct 22, 2026 | 2,730.00 | 3,140.00 | 2,600.00 | 3,140.00 | 3,140.00 | 12.95% | 61,700 |
| Oct 21, 2026 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | -0.71% | 100 |
| Oct 20, 2026 | 2,970.00 | 2,970.00 | 2,770.00 | 2,800.00 | 2,800.00 | -5.72% | 4,600 |
| Oct 19, 2026 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.34% | 100 |
| Oct 16, 2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | -0.67% | 300 |
| Oct 15, 2026 | 2,980.00 | 3,000.00 | 2,930.00 | 3,000.00 | 3,000.00 | - | 1,900 |
| Oct 14, 2026 | 2,700.00 | 3,000.00 | 2,670.00 | 3,000.00 | 3,000.00 | 11.11% | 6,600 |
| Oct 13, 2026 | 2,660.00 | 2,830.00 | 2,660.00 | 2,700.00 | 2,700.00 | -6.90% | 2,200 |
| Oct 8, 2026 | 2,910.00 | 2,910.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 1,100 |
| Oct 7, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 100 |
| Oct 6, 2026 | 2,990.00 | 3,000.00 | 2,990.00 | 3,000.00 | 3,000.00 | - | 7,600 |
| Oct 5, 2026 | 2,970.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 10,100 |
| Oct 2, 2026 | 2,980.00 | 3,000.00 | 2,980.00 | 3,000.00 | 3,000.00 | -0.33% | 5,000 |
| Oct 1, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | -0.33% | 100 |
| Sep 30, 2026 | 3,050.00 | 3,050.00 | 2,690.00 | 3,020.00 | 3,020.00 | -1.31% | 400 |
| Sep 28, 2026 | 3,090.00 | 3,090.00 | 3,000.00 | 3,060.00 | 3,060.00 | -1.29% | 1,700 |
| Sep 25, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | -0.32% | 1,000 |
| Sep 24, 2026 | 3,000.00 | 3,110.00 | 2,670.00 | 3,110.00 | 3,110.00 | 3.67% | 7,700 |
| Sep 23, 2026 | 3,190.00 | 3,190.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.25% | 800 |
| Sep 22, 2026 | 2,910.00 | 3,200.00 | 2,910.00 | 3,200.00 | 3,200.00 | 9.97% | 3,300 |
| Sep 21, 2026 | 2,900.00 | 2,910.00 | 2,900.00 | 2,910.00 | 2,910.00 | -3.00% | 500 |
| Sep 17, 2026 | 2,990.00 | 3,000.00 | 2,990.00 | 3,000.00 | 3,000.00 | - | 3,900 |
| Sep 16, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.33% | 100 |
| Sep 15, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | -0.33% | 400 |
| Sep 14, 2026 | 3,040.00 | 3,040.00 | 2,900.00 | 3,020.00 | 3,020.00 | -0.66% | 7,400 |
| Sep 10, 2026 | 3,050.00 | 3,060.00 | 2,950.00 | 3,040.00 | 3,040.00 | -0.33% | 4,900 |
| Sep 9, 2026 | 3,200.00 | 3,200.00 | 2,850.00 | 3,050.00 | 3,050.00 | -3.79% | 33,500 |
| Sep 8, 2026 | 3,160.00 | 3,210.00 | 3,070.00 | 3,170.00 | 3,170.00 | 0.63% | 18,800 |
| Sep 7, 2026 | 3,350.00 | 3,500.00 | 2,930.00 | 3,150.00 | 3,150.00 | -3.96% | 120,500 |
| Sep 4, 2026 | 2,750.00 | 3,280.00 | 2,740.00 | 3,280.00 | 3,280.00 | 24.71% | 136,500 |
| Sep 3, 2026 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | 100 |
| Sep 2, 2026 | 2,640.00 | 2,640.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | 200 |
| Sep 1, 2026 | 2,620.00 | 2,850.00 | 2,570.00 | 2,630.00 | 2,630.00 | 0.38% | 16,900 |
| Aug 31, 2026 | 2,610.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,620.00 | 0.38% | 6,400 |
| Aug 28, 2026 | 2,700.00 | 2,780.00 | 2,600.00 | 2,610.00 | 2,610.00 | 0.38% | 15,900 |
| Aug 27, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 1,800 |
| Aug 26, 2026 | 2,630.00 | 2,690.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.14% | 1,900 |
| Aug 24, 2026 | 2,700.00 | 2,700.00 | 2,620.00 | 2,630.00 | 2,630.00 | -2.59% | 2,000 |
| Aug 21, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 1.50% | 300 |
| Aug 20, 2026 | 2,690.00 | 2,690.00 | 2,660.00 | 2,660.00 | 2,660.00 | -1.48% | 800 |
| Aug 19, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 100 |
| Aug 18, 2026 | 2,660.00 | 2,700.00 | 2,660.00 | 2,700.00 | 2,700.00 | 1.50% | 1,500 |
| Aug 14, 2026 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | - | 1,600 |
| Aug 13, 2026 | 2,700.00 | 2,740.00 | 2,660.00 | 2,660.00 | 2,660.00 | - | 3,500 |
| Aug 12, 2026 | 2,650.00 | 2,720.00 | 2,630.00 | 2,660.00 | 2,660.00 | -1.48% | 1,000 |