Skip to main content
logo
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,660.00
-40.00 (-1.48%)
Aug 12, 2026, 2:59 PM WIB

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,770.002,770.002,770.002,770.002,770.00-100
Jul 7, 20262,860.002,900.002,770.002,770.002,770.00-1,700
Jul 6, 20262,770.002,820.002,770.002,770.002,770.001.84%2,400
Jul 3, 20262,770.002,850.002,720.002,720.002,720.00-1.81%1,900
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