Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
18-May-2026 2,500.00 2,620.00 2,500.00 2,620.00 12,100 0
15-May-2026 2,600.00 2,600.00 2,600.00 2,600.00 0 0
14-May-2026 2,600.00 2,600.00 2,600.00 2,600.00 0 0
13-May-2026 2,740.00 2,800.00 2,590.00 2,600.00 20,400 0
12-May-2026 2,650.00 2,780.00 2,510.00 2,720.00 12,500 0
11-May-2026 2,590.00 2,750.00 2,540.00 2,590.00 6,000 0
08-May-2026 2,640.00 2,680.00 2,550.00 2,610.00 1,700 0
07-May-2026 2,640.00 2,680.00 2,580.00 2,600.00 3,600 0
06-May-2026 2,650.00 2,700.00 2,610.00 2,650.00 3,500 0
05-May-2026 2,710.00 2,710.00 2,610.00 2,650.00 1,900 0
04-May-2026 2,640.00 2,740.00 2,630.00 2,710.00 4,100 0
30-Apr-2026 2,810.00 2,810.00 2,800.00 2,800.00 2,400 0
29-Apr-2026 2,680.00 2,860.00 2,680.00 2,820.00 6,100 0
28-Apr-2026 2,650.00 2,860.00 2,640.00 2,680.00 6,600 0
27-Apr-2026 2,690.00 3,190.00 2,600.00 2,660.00 28,700 0
24-Apr-2026 2,640.00 2,700.00 2,640.00 2,690.00 4,100 0
23-Apr-2026 2,650.00 2,680.00 2,610.00 2,660.00 1,700 0
22-Apr-2026 2,680.00 2,750.00 2,660.00 2,700.00 4,600 0
21-Apr-2026 2,670.00 2,730.00 2,450.00 2,680.00 18,600 0
20-Apr-2026 2,770.00 2,770.00 2,650.00 2,730.00 3,500 0
17-Apr-2026 2,730.00 2,780.00 2,660.00 2,700.00 2,400 0
16-Apr-2026 2,620.00 2,750.00 2,620.00 2,750.00 7,300 0
15-Apr-2026 2,670.00 2,760.00 2,520.00 2,750.00 11,200 0
14-Apr-2026 2,740.00 2,780.00 2,660.00 2,760.00 800 0
13-Apr-2026 2,730.00 2,740.00 2,730.00 2,740.00 2,700 0
10-Apr-2026 2,800.00 2,800.00 2,530.00 2,750.00 3,000 0
09-Apr-2026 2,770.00 2,770.00 2,620.00 2,750.00 2,300 0
08-Apr-2026 2,840.00 2,840.00 2,780.00 2,780.00 1,200 0
07-Apr-2026 2,700.00 2,800.00 2,700.00 2,780.00 1,800 0
06-Apr-2026 2,580.00 2,750.00 2,580.00 2,700.00 3,800 0
02-Apr-2026 2,580.00 2,660.00 2,550.00 2,640.00 8,800 0
01-Apr-2026 2,640.00 2,680.00 2,550.00 2,600.00 4,600 0
31-Mar-2026 2,650.00 2,700.00 2,520.00 2,630.00 10,300 0
30-Mar-2026 2,600.00 2,690.00 2,510.00 2,650.00 15,500 0
27-Mar-2026 2,600.00 2,750.00 2,510.00 2,730.00 4,400 0
26-Mar-2026 2,640.00 2,730.00 2,640.00 2,730.00 2,800 0
25-Mar-2026 2,890.00 2,890.00 2,730.00 2,740.00 8,500 0
17-Mar-2026 2,730.00 2,730.00 2,730.00 2,730.00 100 0
16-Mar-2026 2,680.00 2,710.00 2,500.00 2,710.00 16,000 0
13-Mar-2026 2,720.00 2,760.00 2,650.00 2,740.00 2,300 0
12-Mar-2026 2,740.00 2,740.00 2,630.00 2,720.00 3,500 0
11-Mar-2026 2,640.00 2,720.00 2,640.00 2,720.00 1,100 0
10-Mar-2026 2,710.00 2,710.00 2,600.00 2,710.00 4,000 0
09-Mar-2026 2,760.00 2,760.00 2,500.00 2,710.00 4,500 0
06-Mar-2026 2,590.00 2,790.00 2,560.00 2,760.00 9,300 0
05-Mar-2026 2,630.00 2,740.00 2,630.00 2,690.00 17,600 0
04-Mar-2026 2,860.00 2,860.00 2,520.00 2,630.00 8,400 0
03-Mar-2026 2,900.00 2,990.00 2,840.00 2,860.00 17,700 0
02-Mar-2026 2,650.00 2,900.00 2,650.00 2,860.00 54,600 0
27-Feb-2026 2,610.00 2,630.00 2,550.00 2,630.00 3,700 0
26-Feb-2026 2,510.00 2,660.00 2,500.00 2,590.00 20,400 0
25-Feb-2026 2,580.00 2,580.00 2,500.00 2,540.00 7,800 0
24-Feb-2026 2,720.00 2,720.00 2,510.00 2,590.00 22,400 0
23-Feb-2026 2,780.00 2,780.00 2,600.00 2,680.00 24,700 0
20-Feb-2026 2,660.00 2,860.00 2,560.00 2,780.00 31,600 0
19-Feb-2026 2,800.00 3,010.00 2,660.00 2,660.00 26,100 0
18-Feb-2026 2,770.00 2,790.00 2,770.00 2,790.00 4,700 0
13-Feb-2026 2,760.00 2,760.00 2,760.00 2,760.00 700 0
12-Feb-2026 2,780.00 2,780.00 2,660.00 2,770.00 3,000 0
11-Feb-2026 2,740.00 2,780.00 2,610.00 2,780.00 10,700 0
10-Feb-2026 2,740.00 2,760.00 2,600.00 2,750.00 6,900 0
09-Feb-2026 2,640.00 2,750.00 2,510.00 2,740.00 12,600 0
06-Feb-2026 2,590.00 2,830.00 2,570.00 2,630.00 11,700 0
05-Feb-2026 2,680.00 2,720.00 2,590.00 2,590.00 3,000 0
04-Feb-2026 2,740.00 2,740.00 2,590.00 2,680.00 3,800 0
03-Feb-2026 2,750.00 2,750.00 2,540.00 2,740.00 14,600 0
02-Feb-2026 2,830.00 2,900.00 2,750.00 2,750.00 25,800 0
30-Jan-2026 3,110.00 3,150.00 2,640.00 2,830.00 59,800 0
29-Jan-2026 2,800.00 3,230.00 2,800.00 3,100.00 253,300 0
28-Jan-2026 2,880.00 2,880.00 2,600.00 2,600.00 3,300 0
27-Jan-2026 2,880.00 2,880.00 2,870.00 2,880.00 2,900 0
26-Jan-2026 2,900.00 3,140.00 2,530.00 2,880.00 23,200 0
23-Jan-2026 2,980.00 2,980.00 2,900.00 2,900.00 400 0
22-Jan-2026 2,950.00 2,950.00 2,950.00 2,950.00 3,000 0
21-Jan-2026 2,990.00 2,990.00 2,950.00 2,950.00 5,500 0
20-Jan-2026 3,050.00 3,050.00 2,980.00 3,040.00 3,400 0
19-Jan-2026 3,040.00 3,040.00 2,800.00 2,980.00 8,700 0
15-Jan-2026 3,090.00 3,090.00 2,870.00 2,880.00 3,800 0
14-Jan-2026 3,030.00 3,070.00 3,020.00 3,060.00 5,200 0
13-Jan-2026 3,080.00 3,090.00 3,010.00 3,020.00 18,300 0
12-Jan-2026 2,990.00 3,080.00 2,950.00 3,080.00 57,300 0
09-Jan-2026 2,950.00 3,010.00 2,940.00 2,940.00 19,200 0
08-Jan-2026 2,960.00 3,140.00 2,910.00 2,920.00 30,400 0
07-Jan-2026 2,950.00 3,000.00 2,900.00 2,950.00 46,500 0
06-Jan-2026 2,770.00 3,000.00 2,690.00 2,900.00 48,400 0
05-Jan-2026 2,740.00 2,750.00 2,690.00 2,710.00 10,900 0
02-Jan-2026 2,670.00 2,700.00 2,670.00 2,690.00 1,000 0
30-Dec-2025 2,640.00 2,680.00 2,590.00 2,670.00 5,500 0
29-Dec-2025 2,670.00 2,670.00 2,620.00 2,640.00 6,400 0
24-Dec-2025 2,560.00 2,680.00 2,560.00 2,650.00 941,500 0
23-Dec-2025 2,610.00 2,620.00 2,560.00 2,610.00 2,600 0
22-Dec-2025 2,650.00 2,650.00 2,500.00 2,610.00 8,300 0
19-Dec-2025 2,650.00 2,700.00 2,600.00 2,670.00 6,400 0
18-Dec-2025 2,590.00 3,000.00 2,570.00 2,650.00 164,000 0
17-Dec-2025 2,610.00 2,610.00 2,510.00 2,520.00 10,100 0
16-Dec-2025 2,680.00 2,680.00 2,600.00 2,610.00 12,500 0
15-Dec-2025 2,620.00 2,700.00 2,620.00 2,690.00 29,000 0
12-Dec-2025 2,650.00 2,650.00 2,620.00 2,620.00 400 0
11-Dec-2025 2,650.00 2,650.00 2,580.00 2,600.00 3,400 0
10-Dec-2025 2,620.00 2,690.00 2,580.00 2,580.00 4,800 0