PT Super Energy Tbk (IDX:SURE)
Indonesia · Delayed Price · Currency is IDR 2,630.00
0.00 (0.38%)
Sep 1, 2026, 4:58 PM WIB
PT Super Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | -1.10% | 100 |
| Aug 10, 2026 | 2,720.00 | 2,780.00 | 2,720.00 | 2,730.00 | 2,730.00 | -1.80% | 1,300 |
| Aug 7, 2026 | 2,770.00 | 2,800.00 | 2,720.00 | 2,780.00 | 2,780.00 | 0.72% | 3,000 |
| Aug 6, 2026 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | - | 500 |
| Aug 5, 2026 | 2,710.00 | 2,820.00 | 2,710.00 | 2,760.00 | 2,760.00 | - | 2,700 |
| Aug 4, 2026 | 2,710.00 | 2,760.00 | 2,700.00 | 2,760.00 | 2,760.00 | - | 900 |
| Aug 3, 2026 | 2,620.00 | 2,760.00 | 2,620.00 | 2,760.00 | 2,760.00 | -0.36% | 3,400 |
| Jul 31, 2026 | 2,820.00 | 2,820.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.36% | 400 |
| Jul 30, 2026 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | -0.72% | 1,200 |
| Jul 29, 2026 | 2,710.00 | 2,800.00 | 2,710.00 | 2,780.00 | 2,780.00 | 2.58% | 1,400 |
| Jul 28, 2026 | 2,680.00 | 2,770.00 | 2,680.00 | 2,710.00 | 2,710.00 | -2.17% | 400 |
| Jul 27, 2026 | 2,810.00 | 2,810.00 | 2,770.00 | 2,770.00 | 2,770.00 | -1.42% | 1,900 |
| Jul 24, 2026 | 2,720.00 | 2,810.00 | 2,720.00 | 2,810.00 | 2,810.00 | 3.31% | 10,400 |
| Jul 23, 2026 | 2,910.00 | 2,920.00 | 2,680.00 | 2,720.00 | 2,720.00 | - | 8,200 |
| Jul 22, 2026 | 2,730.00 | 2,760.00 | 2,720.00 | 2,720.00 | 2,720.00 | - | 3,300 |
| Jul 21, 2026 | 2,750.00 | 2,780.00 | 2,700.00 | 2,720.00 | 2,720.00 | -1.09% | 1,900 |
| Jul 20, 2026 | 2,720.00 | 2,770.00 | 2,710.00 | 2,750.00 | 2,750.00 | -1.08% | 1,900 |
| Jul 17, 2026 | 2,750.00 | 2,800.00 | 2,700.00 | 2,780.00 | 2,780.00 | 1.09% | 2,100 |
| Jul 16, 2026 | 2,720.00 | 2,770.00 | 2,710.00 | 2,750.00 | 2,750.00 | - | 900 |
| Jul 15, 2026 | 2,760.00 | 2,850.00 | 2,720.00 | 2,750.00 | 2,750.00 | -0.36% | 3,700 |
| Jul 14, 2026 | 2,730.00 | 2,780.00 | 2,730.00 | 2,760.00 | 2,760.00 | 1.10% | 2,100 |
| Jul 13, 2026 | 2,830.00 | 2,830.00 | 2,590.00 | 2,730.00 | 2,730.00 | -3.53% | 4,800 |
| Jul 10, 2026 | 2,770.00 | 2,830.00 | 2,770.00 | 2,830.00 | 2,830.00 | 2.17% | 700 |
| Jul 9, 2026 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - | 100 |
| Jul 8, 2026 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - | 100 |
| Jul 7, 2026 | 2,860.00 | 2,900.00 | 2,770.00 | 2,770.00 | 2,770.00 | - | 1,700 |
| Jul 6, 2026 | 2,770.00 | 2,820.00 | 2,770.00 | 2,770.00 | 2,770.00 | 1.84% | 2,400 |
| Jul 3, 2026 | 2,770.00 | 2,850.00 | 2,720.00 | 2,720.00 | 2,720.00 | -1.81% | 1,900 |
| Jul 2, 2026 | 2,680.00 | 2,890.00 | 2,680.00 | 2,770.00 | 2,770.00 | -3.82% | 6,300 |
| Jul 1, 2026 | 2,860.00 | 2,880.00 | 2,790.00 | 2,880.00 | 2,880.00 | - | 6,700 |
| Jun 30, 2026 | 2,910.00 | 3,000.00 | 2,860.00 | 2,880.00 | 2,880.00 | -4.95% | 3,700 |
| Jun 29, 2026 | 2,910.00 | 3,030.00 | 2,860.00 | 3,030.00 | 3,030.00 | -9.55% | 25,900 |
| Jun 26, 2026 | 3,040.00 | 3,350.00 | 2,810.00 | 3,350.00 | 3,350.00 | 9.84% | 27,300 |
| Jun 25, 2026 | 2,850.00 | 3,050.00 | 2,800.00 | 3,050.00 | 3,050.00 | 5.17% | 9,700 |
| Jun 24, 2026 | 2,700.00 | 2,900.00 | 2,620.00 | 2,900.00 | 2,900.00 | 4.69% | 4,100 |
| Jun 23, 2026 | 2,770.00 | 2,960.00 | 2,620.00 | 2,770.00 | 2,770.00 | 1.84% | 1,213,700 |
| Jun 22, 2026 | 2,880.00 | 2,880.00 | 2,720.00 | 2,720.00 | 2,720.00 | -3.55% | 17,000 |