Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 2,900.00 2,900.00 2,900.00 2,900.00 0 0
08-Oct-2026 2,910.00 2,910.00 2,900.00 2,900.00 1,100 0
07-Oct-2026 2,900.00 2,900.00 2,900.00 2,900.00 100 0
06-Oct-2026 2,990.00 3,000.00 2,990.00 3,000.00 7,600 0
05-Oct-2026 2,970.00 3,000.00 2,900.00 3,000.00 10,000 0
02-Oct-2026 2,980.00 3,000.00 2,980.00 3,000.00 5,000 0
01-Oct-2026 3,010.00 3,010.00 3,010.00 3,010.00 100 0
30-Sep-2026 3,050.00 3,050.00 2,690.00 3,020.00 400 0
29-Sep-2026 3,060.00 3,060.00 3,060.00 3,060.00 0 0
28-Sep-2026 3,090.00 3,090.00 3,000.00 3,060.00 1,700 0
25-Sep-2026 3,000.00 3,100.00 3,000.00 3,100.00 1,000 0
24-Sep-2026 3,000.00 3,110.00 2,670.00 3,110.00 7,700 0
23-Sep-2026 3,190.00 3,190.00 3,000.00 3,000.00 800 0
22-Sep-2026 2,910.00 3,200.00 2,910.00 3,200.00 3,300 0
21-Sep-2026 2,900.00 2,910.00 2,900.00 2,910.00 500 0
18-Sep-2026 3,000.00 3,000.00 3,000.00 3,000.00 0 0
17-Sep-2026 2,990.00 3,000.00 2,990.00 3,000.00 3,900 0
16-Sep-2026 3,000.00 3,000.00 3,000.00 3,000.00 100 0
15-Sep-2026 3,010.00 3,010.00 3,010.00 3,010.00 400 0
14-Sep-2026 3,040.00 3,040.00 2,900.00 3,020.00 7,400 0
11-Sep-2026 3,040.00 3,040.00 3,040.00 3,040.00 0 0
10-Sep-2026 3,050.00 3,060.00 2,950.00 3,040.00 4,900 0
09-Sep-2026 3,200.00 3,200.00 2,850.00 3,050.00 33,500 0
08-Sep-2026 3,160.00 3,210.00 3,070.00 3,170.00 18,800 0
07-Sep-2026 3,350.00 3,500.00 2,930.00 3,150.00 120,500 0
04-Sep-2026 2,750.00 3,280.00 2,740.00 3,280.00 136,500 0
03-Sep-2026 2,630.00 2,630.00 2,630.00 2,630.00 100 0
02-Sep-2026 2,640.00 2,640.00 2,630.00 2,630.00 200 0
01-Sep-2026 2,620.00 2,850.00 2,570.00 2,630.00 16,900 0
31-Aug-2026 2,610.00 2,620.00 2,600.00 2,620.00 6,400 0
28-Aug-2026 2,700.00 2,780.00 2,600.00 2,610.00 15,900 0
27-Aug-2026 2,600.00 2,600.00 2,600.00 2,600.00 1,800 0
26-Aug-2026 2,630.00 2,690.00 2,600.00 2,600.00 1,900 0
24-Aug-2026 2,700.00 2,700.00 2,620.00 2,630.00 2,000 0
21-Aug-2026 2,600.00 2,700.00 2,600.00 2,700.00 300 0
20-Aug-2026 2,690.00 2,690.00 2,660.00 2,660.00 800 0
19-Aug-2026 2,700.00 2,700.00 2,700.00 2,700.00 100 0
18-Aug-2026 2,660.00 2,700.00 2,660.00 2,700.00 1,500 0
14-Aug-2026 2,660.00 2,660.00 2,660.00 2,660.00 1,600 0
13-Aug-2026 2,700.00 2,740.00 2,660.00 2,660.00 3,500 0
12-Aug-2026 2,650.00 2,720.00 2,630.00 2,660.00 1,000 0
11-Aug-2026 2,700.00 2,700.00 2,700.00 2,700.00 100 0
10-Aug-2026 2,720.00 2,780.00 2,720.00 2,730.00 1,300 0
07-Aug-2026 2,770.00 2,800.00 2,720.00 2,780.00 3,000 0
06-Aug-2026 2,760.00 2,760.00 2,760.00 2,760.00 500 0
05-Aug-2026 2,710.00 2,820.00 2,710.00 2,760.00 2,700 0
04-Aug-2026 2,710.00 2,760.00 2,700.00 2,760.00 900 0
03-Aug-2026 2,620.00 2,760.00 2,620.00 2,760.00 3,400 0
31-Jul-2026 2,820.00 2,820.00 2,770.00 2,770.00 400 0
30-Jul-2026 2,760.00 2,760.00 2,760.00 2,760.00 1,200 0
29-Jul-2026 2,710.00 2,800.00 2,710.00 2,780.00 1,400 0
28-Jul-2026 2,680.00 2,770.00 2,680.00 2,710.00 400 0
27-Jul-2026 2,810.00 2,810.00 2,770.00 2,770.00 1,900 0
24-Jul-2026 2,720.00 2,810.00 2,720.00 2,810.00 10,400 0
23-Jul-2026 2,910.00 2,920.00 2,680.00 2,720.00 8,200 0
22-Jul-2026 2,730.00 2,760.00 2,720.00 2,720.00 3,300 0
21-Jul-2026 2,750.00 2,780.00 2,700.00 2,720.00 1,900 0
20-Jul-2026 2,720.00 2,770.00 2,710.00 2,750.00 1,900 0
17-Jul-2026 2,750.00 2,800.00 2,700.00 2,780.00 2,100 0
16-Jul-2026 2,720.00 2,770.00 2,710.00 2,750.00 900 0
15-Jul-2026 2,760.00 2,850.00 2,720.00 2,750.00 3,700 0
14-Jul-2026 2,730.00 2,780.00 2,730.00 2,760.00 2,100 0
13-Jul-2026 2,830.00 2,830.00 2,590.00 2,730.00 4,800 0
10-Jul-2026 2,770.00 2,830.00 2,770.00 2,830.00 700 0
09-Jul-2026 2,770.00 2,770.00 2,770.00 2,770.00 100 0
08-Jul-2026 2,770.00 2,770.00 2,770.00 2,770.00 100 0
07-Jul-2026 2,860.00 2,900.00 2,770.00 2,770.00 1,700 0
06-Jul-2026 2,770.00 2,820.00 2,770.00 2,770.00 2,400 0
03-Jul-2026 2,770.00 2,850.00 2,720.00 2,720.00 1,900 0
02-Jul-2026 2,680.00 2,890.00 2,680.00 2,770.00 6,300 0
01-Jul-2026 2,860.00 2,880.00 2,790.00 2,880.00 6,700 0
30-Jun-2026 2,910.00 3,000.00 2,860.00 2,880.00 3,700 0
29-Jun-2026 2,910.00 3,030.00 2,860.00 3,030.00 25,900 0
26-Jun-2026 3,040.00 3,350.00 2,810.00 3,350.00 27,300 0
25-Jun-2026 2,850.00 3,050.00 2,800.00 3,050.00 9,700 0
24-Jun-2026 2,700.00 2,900.00 2,620.00 2,900.00 4,100 0
23-Jun-2026 2,770.00 2,960.00 2,620.00 2,770.00 1,213,700 0
22-Jun-2026 2,880.00 2,880.00 2,720.00 2,720.00 17,000 0
19-Jun-2026 3,130.00 3,130.00 2,800.00 2,820.00 74,600 0
18-Jun-2026 3,050.00 3,200.00 2,800.00 3,140.00 110,900 0
17-Jun-2026 3,030.00 3,130.00 2,880.00 3,050.00 45,200 0
15-Jun-2026 3,090.00 3,090.00 2,770.00 3,050.00 107,300 0
12-Jun-2026 3,220.00 3,220.00 3,000.00 3,090.00 86,200 0
11-Jun-2026 2,950.00 3,230.00 2,900.00 3,000.00 19,100 0
10-Jun-2026 2,690.00 3,230.00 2,600.00 2,990.00 92,800 0
09-Jun-2026 2,700.00 2,700.00 2,670.00 2,690.00 800 0
08-Jun-2026 2,610.00 2,760.00 2,510.00 2,700.00 2,900 0
05-Jun-2026 2,890.00 2,890.00 2,610.00 2,870.00 2,500 0
04-Jun-2026 2,590.00 3,190.00 2,590.00 2,920.00 47,000 0
03-Jun-2026 2,400.00 2,610.00 2,400.00 2,600.00 2,100 0
02-Jun-2026 2,650.00 2,850.00 2,600.00 2,600.00 1,000 0
29-May-2026 2,650.00 2,650.00 2,620.00 2,620.00 400 0
28-May-2026 2,590.00 2,590.00 2,590.00 2,590.00 0 0
27-May-2026 2,590.00 2,590.00 2,590.00 2,590.00 0 0
26-May-2026 2,570.00 2,640.00 2,570.00 2,590.00 1,300 0
25-May-2026 2,530.00 2,560.00 2,460.00 2,540.00 3,200 0
22-May-2026 2,520.00 2,520.00 2,410.00 2,520.00 3,700 0
21-May-2026 2,960.00 3,030.00 2,520.00 2,520.00 48,700 0
20-May-2026 2,470.00 2,960.00 2,410.00 2,960.00 113,600 0
19-May-2026 2,550.00 2,550.00 2,330.00 2,370.00 6,500 0