Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 2,990.00 2,990.00 2,850.00 2,900.00 14,100 0
03-Oct-2025 2,930.00 3,030.00 2,890.00 2,990.00 23,500 0
02-Oct-2025 2,960.00 3,050.00 2,880.00 2,960.00 35,200 0
01-Oct-2025 2,990.00 2,990.00 2,920.00 2,940.00 3,300 0
30-Sep-2025 2,880.00 2,970.00 2,860.00 2,930.00 15,700 0
29-Sep-2025 2,860.00 2,900.00 2,850.00 2,880.00 6,400 0
26-Sep-2025 2,920.00 2,920.00 2,840.00 2,860.00 4,800 0
25-Sep-2025 2,900.00 2,940.00 2,830.00 2,920.00 15,300 0
24-Sep-2025 3,040.00 3,040.00 2,910.00 2,960.00 26,500 0
23-Sep-2025 3,350.00 3,400.00 2,950.00 3,040.00 217,400 0
22-Sep-2025 3,500.00 3,650.00 3,000.00 3,320.00 208,700 0
19-Sep-2025 3,350.00 3,400.00 3,110.00 3,270.00 154,700 0
18-Sep-2025 2,800.00 3,400.00 2,730.00 3,300.00 199,600 0
17-Sep-2025 2,850.00 2,850.00 2,710.00 2,770.00 13,100 0
16-Sep-2025 2,800.00 2,800.00 2,740.00 2,780.00 7,200 0
15-Sep-2025 2,780.00 2,850.00 2,750.00 2,800.00 11,000 0
12-Sep-2025 2,830.00 2,840.00 2,630.00 2,780.00 26,500 0
11-Sep-2025 2,880.00 2,910.00 2,800.00 2,840.00 7,000 0
10-Sep-2025 2,850.00 2,920.00 2,850.00 2,880.00 2,900 0
09-Sep-2025 2,940.00 2,940.00 2,850.00 2,850.00 4,100 0
08-Sep-2025 3,000.00 3,000.00 2,900.00 2,940.00 10,400 0
04-Sep-2025 3,020.00 3,020.00 2,970.00 3,000.00 10,500 0
03-Sep-2025 3,040.00 3,100.00 3,000.00 3,020.00 2,800 0
02-Sep-2025 3,150.00 3,150.00 2,970.00 3,040.00 3,100 0
01-Sep-2025 3,010.00 3,010.00 2,880.00 2,950.00 5,100 0
29-Aug-2025 3,040.00 3,100.00 3,010.00 3,040.00 7,900 0
28-Aug-2025 3,110.00 3,110.00 3,010.00 3,040.00 13,100 0
27-Aug-2025 3,320.00 3,320.00 3,050.00 3,070.00 159,200 0
26-Aug-2025 3,040.00 3,710.00 2,900.00 3,320.00 59,300 0
25-Aug-2025 3,110.00 3,110.00 3,000.00 3,040.00 9,500 0
22-Aug-2025 3,160.00 3,190.00 3,100.00 3,110.00 15,800 0
21-Aug-2025 3,110.00 3,160.00 3,010.00 3,150.00 9,300 0
20-Aug-2025 3,160.00 3,160.00 3,010.00 3,110.00 22,300 0
19-Aug-2025 3,310.00 3,320.00 3,110.00 3,180.00 14,900 0
15-Aug-2025 3,350.00 3,350.00 3,230.00 3,230.00 18,900 0
14-Aug-2025 3,400.00 3,400.00 3,310.00 3,350.00 34,000 0
13-Aug-2025 3,440.00 3,440.00 3,270.00 3,420.00 17,200 0
12-Aug-2025 3,700.00 3,700.00 3,400.00 3,440.00 95,900 0
11-Aug-2025 4,320.00 4,320.00 3,700.00 3,700.00 292,800 0
08-Aug-2025 3,880.00 4,500.00 3,470.00 4,350.00 576,600 0
07-Aug-2025 3,850.00 4,560.00 3,640.00 3,740.00 542,000 0
06-Aug-2025 3,770.00 4,070.00 3,600.00 3,740.00 527,500 0
05-Aug-2025 3,490.00 4,300.00 3,410.00 3,770.00 502,800 0
04-Aug-2025 3,990.00 4,000.00 3,070.00 3,470.00 509,900 0
01-Aug-2025 2,780.00 3,470.00 2,640.00 3,200.00 235,600 0
31-Jul-2025 2,490.00 3,020.00 2,490.00 2,780.00 142,700 0
30-Jul-2025 2,420.00 2,520.00 2,420.00 2,520.00 2,100 0
29-Jul-2025 2,560.00 2,560.00 2,510.00 2,520.00 12,700 0
28-Jul-2025 2,420.00 2,660.00 2,420.00 2,520.00 14,900 0
25-Jul-2025 2,410.00 2,510.00 2,400.00 2,430.00 4,000 0
24-Jul-2025 2,400.00 2,440.00 2,320.00 2,420.00 6,200 0
23-Jul-2025 2,480.00 2,480.00 2,380.00 2,450.00 3,600 0
22-Jul-2025 2,530.00 2,530.00 2,410.00 2,480.00 13,400 0
21-Jul-2025 2,720.00 2,720.00 2,420.00 2,530.00 15,600 0
18-Jul-2025 2,780.00 2,780.00 2,630.00 2,660.00 26,300 0
17-Jul-2025 3,000.00 3,750.00 2,690.00 2,740.00 421,200 0
16-Jul-2025 2,800.00 3,200.00 2,690.00 3,000.00 342,000 0
15-Jul-2025 2,330.00 2,700.00 2,330.00 2,690.00 64,000 0
14-Jul-2025 2,280.00 2,820.00 2,250.00 2,710.00 32,500 0
11-Jul-2025 2,290.00 2,330.00 2,200.00 2,260.00 12,900 0
10-Jul-2025 2,340.00 2,440.00 2,280.00 2,300.00 15,600 0
09-Jul-2025 2,360.00 2,360.00 2,300.00 2,310.00 5,200 0
08-Jul-2025 2,250.00 2,360.00 2,250.00 2,360.00 50,500 0
07-Jul-2025 2,290.00 2,300.00 2,250.00 2,250.00 3,200 0
04-Jul-2025 2,290.00 2,360.00 2,250.00 2,250.00 2,500 0
03-Jul-2025 2,360.00 2,380.00 2,210.00 2,360.00 3,700 0
02-Jul-2025 2,370.00 2,370.00 2,310.00 2,350.00 1,300 0
01-Jul-2025 2,340.00 2,470.00 2,330.00 2,370.00 2,200 0
30-Jun-2025 2,480.00 2,480.00 2,340.00 2,370.00 131,600 0
26-Jun-2025 2,390.00 2,390.00 2,390.00 2,390.00 130,000 0
25-Jun-2025 2,420.00 2,590.00 2,370.00 2,400.00 22,800 0
24-Jun-2025 2,330.00 2,530.00 2,300.00 2,400.00 4,700 0
23-Jun-2025 2,350.00 2,350.00 2,260.00 2,330.00 9,500 0
20-Jun-2025 2,390.00 2,390.00 2,350.00 2,350.00 900 0
19-Jun-2025 2,400.00 2,400.00 2,400.00 2,400.00 400 0
18-Jun-2025 2,480.00 2,540.00 2,450.00 2,450.00 4,600 0
17-Jun-2025 2,500.00 2,500.00 2,390.00 2,430.00 25,400 0
16-Jun-2025 2,440.00 2,490.00 2,390.00 2,490.00 6,700 0
13-Jun-2025 2,500.00 2,500.00 2,360.00 2,440.00 5,200 0
12-Jun-2025 2,310.00 2,740.00 2,310.00 2,410.00 313,200 0
11-Jun-2025 2,300.00 2,380.00 2,300.00 2,310.00 2,300 0
10-Jun-2025 2,350.00 2,380.00 2,300.00 2,360.00 8,600 0
05-Jun-2025 2,390.00 2,410.00 2,330.00 2,340.00 305,800 0
04-Jun-2025 2,430.00 2,520.00 2,380.00 2,390.00 225,200 0
03-Jun-2025 2,460.00 2,740.00 2,330.00 2,420.00 432,800 0
02-Jun-2025 2,340.00 2,520.00 2,230.00 2,380.00 28,400 0
28-May-2025 2,320.00 2,690.00 2,290.00 2,290.00 38,400 0
27-May-2025 2,260.00 2,700.00 2,250.00 2,320.00 48,500 0
26-May-2025 2,310.00 2,350.00 2,250.00 2,250.00 4,100 0
23-May-2025 2,260.00 2,320.00 2,260.00 2,320.00 51,100 0
22-May-2025 2,300.00 2,300.00 2,220.00 2,270.00 500 0
21-May-2025 2,310.00 2,340.00 2,240.00 2,300.00 2,900 0
20-May-2025 2,250.00 2,310.00 2,250.00 2,310.00 2,100 0
19-May-2025 2,300.00 2,300.00 2,230.00 2,250.00 2,400 0
16-May-2025 2,290.00 2,290.00 2,290.00 2,290.00 100 0
15-May-2025 2,270.00 2,300.00 2,240.00 2,290.00 1,200 0
14-May-2025 2,290.00 2,620.00 2,210.00 2,270.00 18,700 0
09-May-2025 2,300.00 2,300.00 2,280.00 2,280.00 900 0
08-May-2025 2,400.00 2,400.00 2,380.00 2,380.00 50,800 0
07-May-2025 2,330.00 2,470.00 2,290.00 2,470.00 102,200 0