Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,560.00
-40.00 (-1.54%)
Jun 3, 2026, 3:49 PM WIB

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,400.002,610.002,400.002,610.00-0.38%1,400
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
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