Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Super Energy Tbk (SURE) Historical Prices

ID:SURE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,620.002,720.002,600.002,720.002,720.00+0.37%4,1000.42
Nov 10, 20262,660.002,760.002,600.002,710.002,710.00-1.81%8,2000.85
Nov 09, 20262,760.002,850.002,590.002,740.002,740.00-0.72%5,8000.61
Nov 06, 20262,760.002,760.002,760.002,760.002,760.00+1.47%2000.02
Nov 05, 20262,690.002,770.002,680.002,720.002,720.00-5.56%18,5002.00
Nov 04, 20262,880.002,880.002,680.002,880.002,880.000.00%00.00
Nov 03, 20262,880.002,880.002,690.002,880.002,880.000.00%00.00
Nov 02, 20262,790.002,880.002,630.002,880.002,880.00+2.13%18,6002.06
Oct 30, 20262,820.002,820.002,700.002,820.002,820.000.00%00.00
Oct 29, 20262,710.002,850.002,700.002,820.002,820.00+0.36%3,0000.33
Oct 28, 20262,760.002,850.002,760.002,810.002,810.00+1.81%1,7000.19
Oct 27, 20262,760.002,830.002,760.002,760.002,760.000.00%1,5000.17
Oct 26, 20262,950.002,950.002,760.002,760.002,760.00-6.76%19,7002.25
Oct 23, 20263,090.003,090.002,930.002,960.002,960.00-5.73%39,6004.87
Oct 22, 20262,730.003,140.002,600.003,140.003,140.00+12.95%61,7008.59
Oct 21, 20262,780.002,780.002,780.002,780.002,780.00-0.71%1000.01
Oct 20, 20262,970.002,970.002,770.002,800.002,800.00-5.72%4,6000.62
Oct 19, 20262,970.002,970.002,970.002,970.002,970.00-0.34%1000.01
Oct 16, 20262,980.002,980.002,980.002,980.002,980.00-0.67%3000.04
Oct 15, 20262,980.003,000.002,930.003,000.003,000.000.00%1,9000.25
Oct 14, 20262,700.003,000.002,670.003,000.003,000.00+11.11%6,6000.89
Oct 13, 20262,660.002,830.002,660.002,700.002,700.00-6.90%2,2000.30
Oct 12, 20262,900.002,900.002,670.002,900.002,900.000.00%00.00
Oct 09, 20262,900.002,900.002,690.002,900.002,900.000.00%00.00
Oct 08, 20262,910.002,910.002,900.002,900.002,900.000.00%1,1000.15
Oct 07, 20262,900.002,900.002,900.002,900.002,900.00-3.33%1000.01
Oct 06, 20262,990.003,000.002,990.003,000.003,000.000.00%7,6001.02
Oct 05, 20262,970.003,000.002,900.003,000.003,000.000.00%10,1001.39
Oct 02, 20262,980.003,000.002,980.003,000.003,000.00-0.33%5,0000.69
Oct 01, 20263,010.003,010.003,010.003,010.003,010.00-0.33%1000.01
Sep 30, 20263,050.003,050.002,690.003,020.003,020.00-1.31%4000.05
Sep 29, 20263,060.003,060.002,640.003,060.003,060.000.00%00.00
Sep 28, 20263,090.003,090.003,000.003,060.003,060.00-1.29%1,7000.23
Sep 25, 20263,000.003,100.003,000.003,100.003,100.00-0.32%1,0000.13
Sep 24, 20263,000.003,110.002,670.003,110.003,110.00+3.67%7,7000.99
Sep 23, 20263,190.003,190.003,000.003,000.003,000.00-6.25%8000.10
Sep 22, 20262,910.003,200.002,910.003,200.003,200.00+9.97%3,3000.40
Sep 21, 20262,900.002,910.002,900.002,910.002,910.00-3.00%5000.06
Sep 18, 20263,000.003,000.002,640.003,000.003,000.000.00%00.00
Sep 17, 20262,990.003,000.002,990.003,000.003,000.000.00%3,9000.14
Sep 16, 20263,000.003,000.003,000.003,000.003,000.00-0.33%1000.00
Sep 15, 20263,010.003,010.003,010.003,010.003,010.00-0.33%4000.01
Sep 14, 20263,040.003,040.002,900.003,020.003,020.00-0.66%7,4000.24
Sep 11, 20263,040.003,040.002,780.003,040.003,040.000.00%00.00
Sep 10, 20263,050.003,060.002,950.003,040.003,040.00-0.33%4,9000.15
Sep 09, 20263,200.003,200.002,850.003,050.003,050.00-3.79%33,5000.99
Sep 08, 20263,160.003,210.003,070.003,170.003,170.00+0.63%18,8000.56
Sep 07, 20263,350.003,500.002,930.003,150.003,150.00-3.96%120,5003.61
Sep 04, 20262,750.003,280.002,740.003,280.003,280.00+24.71%136,5004.37
Sep 03, 20262,630.002,630.002,630.002,630.002,630.000.00%1000.00