Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,910.00
0.00 (0.00%)
Sep 22, 2026, 9:40 AM WIB

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,910.002,910.002,910.002,910.00--2,400
Sep 21, 20262,900.002,910.002,900.002,910.002,910.00-3.00%500
Sep 17, 20262,990.003,000.002,990.003,000.003,000.00-3,900
Sep 16, 20263,000.003,000.003,000.003,000.003,000.00-0.33%100
Sep 15, 20263,010.003,010.003,010.003,010.003,010.00-0.33%300
Sep 14, 20263,040.003,040.002,900.003,020.003,020.00-0.66%7,400
Sep 10, 20263,050.003,060.002,950.003,040.003,040.00-0.33%4,900
Sep 9, 20263,200.003,200.002,850.003,050.003,050.00-3.79%33,500
Sep 8, 20263,160.003,210.003,070.003,170.003,170.000.63%18,800
Sep 7, 20263,350.003,500.002,930.003,150.003,150.00-3.96%120,500
Sep 4, 20262,750.003,280.002,740.003,280.003,280.0024.71%136,500
Sep 3, 20262,630.002,630.002,630.002,630.002,630.00-100
Sep 2, 20262,640.002,640.002,630.002,630.002,630.00-200
Sep 1, 20262,620.002,850.002,570.002,630.002,630.000.38%16,900
Aug 31, 20262,610.002,620.002,600.002,620.002,620.000.38%6,400
Aug 28, 20262,700.002,780.002,600.002,610.002,610.000.38%15,900
Aug 27, 20262,600.002,600.002,600.002,600.002,600.00-1,800
Aug 26, 20262,630.002,690.002,600.002,600.002,600.00-1.14%1,900
Aug 24, 20262,700.002,700.002,620.002,630.002,630.00-2.59%2,000
Aug 21, 20262,600.002,700.002,600.002,700.002,700.001.50%300
Aug 20, 20262,690.002,690.002,660.002,660.002,660.00-1.48%800
Aug 19, 20262,700.002,700.002,700.002,700.002,700.00-100
Aug 18, 20262,660.002,700.002,660.002,700.002,700.001.50%1,500
Aug 14, 20262,660.002,660.002,660.002,660.002,660.00-1,600
Aug 13, 20262,700.002,740.002,660.002,660.002,660.00-3,500
Aug 12, 20262,650.002,720.002,630.002,660.002,660.00-1.48%1,000
Aug 11, 20262,700.002,700.002,700.002,700.002,700.00-1.10%100
Aug 10, 20262,720.002,780.002,720.002,730.002,730.00-1.80%1,300
Aug 7, 20262,770.002,800.002,720.002,780.002,780.000.72%3,000
Aug 6, 20262,760.002,760.002,760.002,760.002,760.00-500
Aug 5, 20262,710.002,820.002,710.002,760.002,760.00-2,700
Aug 4, 20262,710.002,760.002,700.002,760.002,760.00-900
Aug 3, 20262,620.002,760.002,620.002,760.002,760.00-0.36%3,400
Jul 31, 20262,820.002,820.002,770.002,770.002,770.000.36%400
Jul 30, 20262,760.002,760.002,760.002,760.002,760.00-0.72%1,200
Jul 29, 20262,710.002,800.002,710.002,780.002,780.002.58%1,400
Jul 28, 20262,680.002,770.002,680.002,710.002,710.00-2.17%400
Jul 27, 20262,810.002,810.002,770.002,770.002,770.00-1.42%1,900
Jul 24, 20262,720.002,810.002,720.002,810.002,810.003.31%10,400
Jul 23, 20262,910.002,920.002,680.002,720.002,720.00-8,200
Jul 22, 20262,730.002,760.002,720.002,720.002,720.00-3,300
Jul 21, 20262,750.002,780.002,700.002,720.002,720.00-1.09%1,900
Jul 20, 20262,720.002,770.002,710.002,750.002,750.00-1.08%1,900
Jul 17, 20262,750.002,800.002,700.002,780.002,780.001.09%2,100
Jul 16, 20262,720.002,770.002,710.002,750.002,750.00-900
Jul 15, 20262,760.002,850.002,720.002,750.002,750.00-0.36%3,700
Jul 14, 20262,730.002,780.002,730.002,760.002,760.001.10%2,100
Jul 13, 20262,830.002,830.002,590.002,730.002,730.00-3.53%4,800
Jul 10, 20262,770.002,830.002,770.002,830.002,830.002.17%700
Jul 9, 20262,770.002,770.002,770.002,770.002,770.00-100