PT Sumber Global Energy Tbk(ID:SGER)
Rp645.00+35.00 (+5.74%)
ID:SGER
PT Sumber Global Energy Tbk historical prices
Rp645.00
At close:+35.00 (+5.74%)
PT Sumber Global Energy Tbk (SGER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 610.00 | 690.00 | 605.00 | 645.00 | 645.00 | +5.74% | 12,987,100 | 0.25 |
| Nov 10, 2026 | 630.00 | 640.00 | 605.00 | 610.00 | 610.00 | 0.00% | 40,392,102 | 0.79 |
| Nov 09, 2026 | 610.00 | 680.00 | 595.00 | 630.00 | 630.00 | +3.28% | 56,720,000 | 1.12 |
| Nov 06, 2026 | 640.00 | 640.00 | 605.00 | 610.00 | 610.00 | -6.15% | 41,203,199 | 0.82 |
| Nov 05, 2026 | 645.00 | 700.00 | 610.00 | 650.00 | 650.00 | -0.76% | 33,848,801 | 0.68 |
| Nov 04, 2026 | 695.00 | 695.00 | 655.00 | 655.00 | 655.00 | -6.43% | 26,870,500 | 0.54 |
| Nov 03, 2026 | 750.00 | 775.00 | 700.00 | 700.00 | 700.00 | -6.67% | 46,511,699 | 0.94 |
| Nov 02, 2026 | 785.00 | 785.00 | 750.00 | 750.00 | 750.00 | -4.46% | 38,494,898 | 0.79 |
| Oct 30, 2026 | 775.00 | 785.00 | 730.00 | 785.00 | 785.00 | +0.64% | 22,583,800 | 0.46 |
| Oct 29, 2026 | 800.00 | 810.00 | 770.00 | 780.00 | 780.00 | -2.50% | 37,631,100 | 0.76 |
| Oct 28, 2026 | 790.00 | 810.00 | 775.00 | 800.00 | 800.00 | +1.27% | 64,345,000 | 1.31 |
| Oct 27, 2026 | 805.00 | 820.00 | 780.00 | 790.00 | 790.00 | -1.86% | 47,588,300 | 0.98 |
| Oct 26, 2026 | 845.00 | 870.00 | 805.00 | 805.00 | 805.00 | -4.17% | 82,408,700 | 1.73 |
| Oct 23, 2026 | 800.00 | 850.00 | 785.00 | 840.00 | 840.00 | +5.00% | 81,313,000 | 1.76 |
| Oct 22, 2026 | 755.00 | 800.00 | 725.00 | 800.00 | 800.00 | +5.96% | 124,179,900 | 2.78 |
| Oct 21, 2026 | 730.00 | 775.00 | 715.00 | 755.00 | 755.00 | +4.14% | 64,431,800 | 1.47 |
| Oct 20, 2026 | 690.00 | 730.00 | 675.00 | 725.00 | 725.00 | +3.57% | 87,341,700 | 2.04 |
| Oct 19, 2026 | 710.00 | 710.00 | 665.00 | 700.00 | 700.00 | -2.10% | 28,570,300 | 0.67 |
| Oct 16, 2026 | 750.00 | 750.00 | 655.00 | 715.00 | 715.00 | -7.14% | 35,819,100 | 0.85 |
| Oct 15, 2026 | 775.00 | 775.00 | 755.00 | 770.00 | 770.00 | -1.28% | 41,568,600 | 0.99 |
| Oct 14, 2026 | 770.00 | 790.00 | 765.00 | 780.00 | 780.00 | +1.30% | 64,738,700 | 1.56 |
| Oct 13, 2026 | 765.00 | 780.00 | 750.00 | 770.00 | 770.00 | +0.65% | 61,588,000 | 1.51 |
| Oct 12, 2026 | 775.00 | 785.00 | 745.00 | 765.00 | 765.00 | -1.29% | 35,807,400 | 0.89 |
| Oct 09, 2026 | 760.00 | 775.00 | 750.00 | 775.00 | 775.00 | +1.97% | 32,159,700 | 0.79 |
| Oct 08, 2026 | 765.00 | 770.00 | 745.00 | 760.00 | 760.00 | -0.65% | 28,980,800 | 0.72 |
| Oct 07, 2026 | 780.00 | 785.00 | 755.00 | 765.00 | 765.00 | -1.29% | 40,918,700 | 1.02 |
| Oct 06, 2026 | 755.00 | 785.00 | 750.00 | 775.00 | 775.00 | +2.65% | 84,812,900 | 2.19 |
| Oct 05, 2026 | 740.00 | 755.00 | 730.00 | 755.00 | 755.00 | +2.03% | 45,449,500 | 1.19 |
| Oct 02, 2026 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 0.00% | 37,613,300 | 0.99 |
| Oct 01, 2026 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | +1.37% | 32,923,398 | 0.87 |
| Sep 30, 2026 | 735.00 | 755.00 | 730.00 | 730.00 | 730.00 | -0.68% | 42,489,800 | 1.14 |
| Sep 29, 2026 | 730.00 | 740.00 | 680.00 | 735.00 | 735.00 | -1.34% | 54,012,700 | 1.45 |
| Sep 28, 2026 | 735.00 | 760.00 | 630.00 | 745.00 | 745.00 | +1.36% | 75,211,500 | 2.03 |
| Sep 25, 2026 | 740.00 | 740.00 | 715.00 | 735.00 | 735.00 | +0.68% | 29,598,500 | 0.80 |
| Sep 24, 2026 | 750.00 | 755.00 | 730.00 | 730.00 | 730.00 | -2.01% | 55,301,800 | 1.53 |
| Sep 23, 2026 | 720.00 | 750.00 | 720.00 | 745.00 | 745.00 | +3.47% | 82,956,200 | 2.38 |
| Sep 22, 2026 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 0.00% | 37,501,300 | 1.09 |
| Sep 21, 2026 | 695.00 | 730.00 | 695.00 | 720.00 | 720.00 | +2.86% | 53,586,500 | 1.59 |
| Sep 18, 2026 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | 0.00% | 17,637,900 | 0.53 |
| Sep 17, 2026 | 685.00 | 715.00 | 685.00 | 700.00 | 700.00 | +2.19% | 48,741,800 | 1.49 |
| Sep 16, 2026 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 0.00% | 21,419,000 | 0.66 |
| Sep 15, 2026 | 680.00 | 695.00 | 675.00 | 685.00 | 685.00 | 0.00% | 22,027,300 | 0.69 |
| Sep 14, 2026 | 680.00 | 705.00 | 655.00 | 685.00 | 685.00 | +0.74% | 34,613,700 | 1.09 |
| Sep 11, 2026 | 720.00 | 720.00 | 625.00 | 680.00 | 680.00 | -5.56% | 57,348,800 | 1.87 |
| Sep 10, 2026 | 680.00 | 720.00 | 675.00 | 720.00 | 720.00 | +5.88% | 105,215,300 | 3.56 |
| Sep 09, 2026 | 665.00 | 685.00 | 635.00 | 680.00 | 680.00 | +3.03% | 24,902,400 | 0.83 |
| Sep 08, 2026 | 700.00 | 705.00 | 655.00 | 660.00 | 660.00 | -5.04% | 49,233,100 | 1.67 |
| Sep 07, 2026 | 645.00 | 705.00 | 625.00 | 695.00 | 695.00 | +7.75% | 75,470,700 | 2.62 |
| Sep 04, 2026 | 665.00 | 685.00 | 645.00 | 645.00 | 645.00 | 0.00% | 63,531,600 | 2.28 |
| Sep 03, 2026 | 660.00 | 665.00 | 635.00 | 645.00 | 645.00 | -2.27% | 45,591,800 | 1.67 |
