Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 2,670.00 2,670.00 2,650.00 2,650.00 2,100 0
08-Dec-2025 2,630.00 2,660.00 2,590.00 2,660.00 18,100 0
05-Dec-2025 2,540.00 2,640.00 2,540.00 2,630.00 8,100 0
04-Dec-2025 2,560.00 2,620.00 2,560.00 2,620.00 4,100 0
03-Dec-2025 2,630.00 2,640.00 2,560.00 2,620.00 4,800 0
02-Dec-2025 2,640.00 2,640.00 2,600.00 2,640.00 3,100 0
01-Dec-2025 2,620.00 2,640.00 2,580.00 2,640.00 3,500 0
28-Nov-2025 2,620.00 2,640.00 2,620.00 2,640.00 1,700 0
27-Nov-2025 2,620.00 2,650.00 2,610.00 2,640.00 5,800 0
26-Nov-2025 2,600.00 2,680.00 2,600.00 2,680.00 600 0
25-Nov-2025 2,630.00 2,700.00 2,600.00 2,680.00 8,200 0
24-Nov-2025 2,630.00 2,740.00 2,610.00 2,630.00 5,600 0
21-Nov-2025 2,640.00 2,640.00 2,590.00 2,630.00 1,800 0
20-Nov-2025 2,640.00 2,650.00 2,620.00 2,650.00 1,800 0
19-Nov-2025 2,600.00 2,620.00 2,600.00 2,620.00 1,200 0
18-Nov-2025 2,660.00 2,660.00 2,640.00 2,640.00 5,100 0
17-Nov-2025 2,670.00 2,700.00 2,610.00 2,660.00 7,300 0
14-Nov-2025 2,680.00 2,710.00 2,600.00 2,650.00 7,000 0
13-Nov-2025 2,620.00 2,680.00 2,510.00 2,650.00 25,900 0
12-Nov-2025 2,720.00 2,720.00 2,560.00 2,720.00 9,700 0
11-Nov-2025 2,750.00 2,750.00 2,720.00 2,730.00 6,000 0
10-Nov-2025 2,680.00 2,950.00 2,680.00 2,740.00 64,800 0
07-Nov-2025 2,680.00 2,690.00 2,650.00 2,670.00 2,500 0
06-Nov-2025 2,640.00 2,680.00 2,640.00 2,680.00 51,600 0
05-Nov-2025 2,680.00 2,680.00 2,600.00 2,660.00 1,000 0
04-Nov-2025 2,600.00 2,680.00 2,600.00 2,670.00 1,900 0
03-Nov-2025 2,690.00 2,720.00 2,690.00 2,700.00 2,400 0
31-Oct-2025 2,720.00 2,730.00 2,690.00 2,690.00 1,500 0
30-Oct-2025 2,730.00 2,740.00 2,690.00 2,720.00 4,400 0
29-Oct-2025 2,700.00 2,800.00 2,620.00 2,740.00 6,700 0
28-Oct-2025 2,690.00 2,710.00 2,560.00 2,690.00 2,100 0
27-Oct-2025 2,700.00 2,750.00 2,700.00 2,720.00 4,000 0
24-Oct-2025 2,640.00 2,730.00 2,610.00 2,700.00 10,800 0
23-Oct-2025 2,630.00 2,670.00 2,550.00 2,620.00 5,500 0
22-Oct-2025 2,690.00 2,690.00 2,620.00 2,680.00 4,300 0
21-Oct-2025 2,650.00 2,780.00 2,620.00 2,690.00 6,500 0
20-Oct-2025 2,660.00 2,660.00 2,520.00 2,610.00 3,500 0
17-Oct-2025 2,610.00 2,630.00 2,540.00 2,600.00 2,100 0
16-Oct-2025 2,590.00 2,620.00 2,550.00 2,600.00 89,800 0
15-Oct-2025 2,680.00 2,710.00 2,500.00 2,620.00 20,300 0
14-Oct-2025 2,720.00 2,720.00 2,600.00 2,680.00 11,500 0
13-Oct-2025 2,710.00 2,770.00 2,680.00 2,720.00 16,200 0
10-Oct-2025 2,740.00 2,770.00 2,580.00 2,710.00 25,400 0
09-Oct-2025 2,770.00 2,770.00 2,500.00 2,740.00 15,200 0
08-Oct-2025 2,940.00 2,940.00 2,720.00 2,770.00 20,600 0
07-Oct-2025 2,910.00 2,910.00 2,780.00 2,780.00 3,400 0