Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,680.00
-50.00 (-1.83%)
Apr 21, 2026, 4:00 PM WIB

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,670.002,730.002,450.002,680.00--1.83%18,400
Apr 20, 20262,770.002,770.002,650.002,730.002,730.001.11%3,500
Apr 17, 20262,730.002,780.002,660.002,700.002,700.00-1.82%2,400
Apr 16, 20262,620.002,750.002,620.002,750.002,750.00-7,300
Apr 15, 20262,670.002,760.002,520.002,750.002,750.00-0.36%11,200
Apr 14, 20262,740.002,780.002,660.002,760.002,760.000.73%800
Apr 13, 20262,730.002,740.002,730.002,740.002,740.00-0.36%2,700
Apr 10, 20262,800.002,800.002,530.002,750.002,750.00-3,000
Apr 9, 20262,770.002,770.002,620.002,750.002,750.00-1.08%2,300
Apr 8, 20262,840.002,840.002,780.002,780.002,780.00-1,200
Apr 7, 20262,700.002,800.002,700.002,780.002,780.002.96%1,800
Apr 6, 20262,580.002,750.002,580.002,700.002,700.002.27%3,800
Apr 2, 20262,580.002,660.002,550.002,640.002,640.001.54%8,800
Apr 1, 20262,640.002,680.002,550.002,600.002,600.00-1.14%4,600
Mar 31, 20262,650.002,700.002,520.002,630.002,630.00-0.75%10,300
Mar 30, 20262,600.002,690.002,510.002,650.002,650.00-2.93%15,500
Mar 27, 20262,600.002,750.002,510.002,730.002,730.00-4,400
Mar 26, 20262,640.002,730.002,640.002,730.002,730.00-0.36%2,800
Mar 25, 20262,890.002,890.002,730.002,740.002,740.000.37%8,500
Mar 17, 20262,730.002,730.002,730.002,730.002,730.000.74%100
Mar 16, 20262,680.002,710.002,500.002,710.002,710.00-1.09%16,000
Mar 13, 20262,720.002,760.002,650.002,740.002,740.000.74%2,300
Mar 12, 20262,740.002,740.002,630.002,720.002,720.00-3,500
Mar 11, 20262,640.002,720.002,640.002,720.002,720.000.37%1,100
Mar 10, 20262,710.002,710.002,600.002,710.002,710.00-4,000
Mar 9, 20262,760.002,760.002,500.002,710.002,710.00-1.81%4,500
Mar 6, 20262,590.002,790.002,560.002,760.002,760.002.60%9,300
Mar 5, 20262,630.002,740.002,630.002,690.002,690.002.28%17,600
Mar 4, 20262,860.002,860.002,520.002,630.002,630.00-8.04%8,400
Mar 3, 20262,900.002,990.002,840.002,860.002,860.00-17,700
Mar 2, 20262,650.002,900.002,650.002,860.002,860.008.75%54,600
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