Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,780.00
+10.00 (0.36%)
Jul 3, 2026, 10:42 AM WIB

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,770.002,850.002,770.002,780.00-0.36%1,500
Jul 2, 20262,680.002,890.002,680.002,770.002,770.00-3.82%6,300
Jul 1, 20262,860.002,880.002,790.002,880.002,880.00-6,700
Jun 30, 20262,910.003,000.002,860.002,880.002,880.00-4.95%3,700
Jun 29, 20262,910.003,030.002,860.003,030.003,030.00-9.55%25,900
Jun 26, 20263,040.003,350.002,810.003,350.003,350.009.84%27,300
Jun 25, 20262,850.003,050.002,800.003,050.003,050.005.17%9,700
Jun 24, 20262,700.002,900.002,620.002,900.002,900.004.69%4,100
Jun 23, 20262,770.002,960.002,620.002,770.002,770.001.84%1,213,700
Jun 22, 20262,880.002,880.002,720.002,720.002,720.00-3.55%17,000
Jun 19, 20263,130.003,130.002,800.002,820.002,820.00-10.19%74,600
Jun 18, 20263,050.003,200.002,800.003,140.003,140.002.95%110,900
Jun 17, 20263,030.003,130.002,880.003,050.003,050.00-45,200
Jun 15, 20263,090.003,090.002,770.003,050.003,050.00-1.29%107,300
Jun 12, 20263,220.003,220.003,000.003,090.003,090.003.00%86,200
Jun 11, 20262,950.003,230.002,900.003,000.003,000.000.33%19,100
Jun 10, 20262,690.003,230.002,600.002,990.002,990.0011.15%92,800
Jun 9, 20262,700.002,700.002,670.002,690.002,690.00-0.37%800
Jun 8, 20262,610.002,760.002,510.002,700.002,700.00-5.92%2,900
Jun 5, 20262,890.002,890.002,610.002,870.002,870.00-1.71%2,500
Jun 4, 20262,590.003,190.002,590.002,920.002,920.0012.31%47,000
Jun 3, 20262,400.002,610.002,400.002,600.002,600.00-2,100
Jun 2, 20262,650.002,850.002,600.002,600.002,600.00-0.76%1,000
May 29, 20262,650.002,650.002,620.002,620.002,620.001.16%400
May 26, 20262,570.002,640.002,570.002,590.002,590.001.97%1,300
May 25, 20262,530.002,560.002,460.002,540.002,540.000.79%3,200
May 22, 20262,520.002,520.002,410.002,520.002,520.00-3,700
May 21, 20262,960.003,030.002,520.002,520.002,520.00-14.86%48,700
May 20, 20262,470.002,960.002,410.002,960.002,960.0024.89%113,600
May 19, 20262,550.002,550.002,330.002,370.002,370.00-9.54%6,500
May 18, 20262,500.002,620.002,500.002,620.002,620.000.77%12,100
May 13, 20262,740.002,800.002,590.002,600.002,600.00-4.41%20,400
May 12, 20262,650.002,780.002,510.002,720.002,720.005.02%12,500
May 11, 20262,590.002,750.002,540.002,590.002,590.00-0.77%6,000
May 8, 20262,640.002,680.002,550.002,610.002,610.000.38%1,700
May 7, 20262,640.002,680.002,580.002,600.002,600.00-1.89%3,600
May 6, 20262,650.002,700.002,610.002,650.002,650.00-3,500
May 5, 20262,710.002,710.002,610.002,650.002,650.00-2.21%1,900
May 4, 20262,640.002,740.002,630.002,710.002,710.00-3.21%4,100
Apr 30, 20262,810.002,810.002,800.002,800.002,800.00-0.71%2,400
Apr 29, 20262,680.002,860.002,680.002,820.002,820.005.22%6,100
Apr 28, 20262,650.002,860.002,640.002,680.002,680.000.75%6,600
Apr 27, 20262,690.003,190.002,600.002,660.002,660.00-1.12%28,700
Apr 24, 20262,640.002,700.002,640.002,690.002,690.001.13%4,100
Apr 23, 20262,650.002,680.002,610.002,660.002,660.00-1.48%1,700
Apr 22, 20262,680.002,750.002,660.002,700.002,700.000.75%4,600
Apr 21, 20262,670.002,730.002,450.002,680.002,680.00-1.83%18,600
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