Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
06-May-2025 2,230.00 2,360.00 2,230.00 2,360.00 103,100 0
05-May-2025 2,180.00 2,330.00 2,180.00 2,290.00 2,900 0
02-May-2025 2,310.00 2,310.00 2,280.00 2,280.00 600 0
30-Apr-2025 2,260.00 2,360.00 2,260.00 2,280.00 6,700 0
29-Apr-2025 2,250.00 2,380.00 2,230.00 2,380.00 13,700 0
28-Apr-2025 2,310.00 2,310.00 2,210.00 2,270.00 2,200 0
25-Apr-2025 2,290.00 2,400.00 2,120.00 2,230.00 6,100 0
24-Apr-2025 2,220.00 2,260.00 2,220.00 2,230.00 1,800 0
23-Apr-2025 2,250.00 2,280.00 2,250.00 2,280.00 800 0
22-Apr-2025 2,240.00 2,350.00 2,240.00 2,350.00 9,300 0
21-Apr-2025 2,210.00 2,300.00 2,210.00 2,280.00 10,500 0
17-Apr-2025 2,270.00 2,270.00 2,270.00 2,270.00 200 0
16-Apr-2025 2,200.00 2,290.00 2,200.00 2,270.00 10,200 0
15-Apr-2025 2,360.00 2,360.00 2,160.00 2,260.00 10,900 0
14-Apr-2025 2,280.00 2,370.00 2,260.00 2,280.00 4,400 0
11-Apr-2025 2,380.00 2,380.00 2,380.00 2,380.00 0 0
10-Apr-2025 2,380.00 2,380.00 2,380.00 2,380.00 100 0
09-Apr-2025 2,380.00 2,380.00 2,380.00 2,380.00 9,900 0
08-Apr-2025 2,390.00 2,390.00 2,390.00 2,390.00 0 0
27-Mar-2025 2,380.00 2,390.00 2,310.00 2,390.00 4,800 0
26-Mar-2025 2,380.00 2,390.00 2,290.00 2,390.00 6,100 0
25-Mar-2025 2,260.00 2,380.00 2,260.00 2,380.00 7,100 0
24-Mar-2025 2,220.00 2,370.00 2,220.00 2,260.00 600 0
21-Mar-2025 2,290.00 2,310.00 2,290.00 2,300.00 4,900 0
20-Mar-2025 2,330.00 2,400.00 2,260.00 2,390.00 10,400 0
19-Mar-2025 2,250.00 2,360.00 2,250.00 2,330.00 2,100 0
18-Mar-2025 2,230.00 2,330.00 2,210.00 2,330.00 11,900 0
17-Mar-2025 2,280.00 2,350.00 2,230.00 2,350.00 10,700 0
14-Mar-2025 2,330.00 2,330.00 2,220.00 2,290.00 2,100 0
13-Mar-2025 2,350.00 2,350.00 2,270.00 2,330.00 6,900 0
12-Mar-2025 2,200.00 2,400.00 2,140.00 2,400.00 20,000 0
11-Mar-2025 2,200.00 2,380.00 2,150.00 2,380.00 16,700 0
10-Mar-2025 2,290.00 2,290.00 2,200.00 2,260.00 9,000 0
07-Mar-2025 2,420.00 2,420.00 2,220.00 2,290.00 4,300 0
06-Mar-2025 2,350.00 2,450.00 2,350.00 2,420.00 1,000 0
05-Mar-2025 2,330.00 2,350.00 2,200.00 2,350.00 13,700 0
04-Mar-2025 2,280.00 2,330.00 2,040.00 2,330.00 29,100 0
03-Mar-2025 2,250.00 2,350.00 2,180.00 2,350.00 9,300 0
28-Feb-2025 2,250.00 2,260.00 2,160.00 2,260.00 9,800 0
27-Feb-2025 2,250.00 2,250.00 2,140.00 2,240.00 8,700 0
26-Feb-2025 2,270.00 2,270.00 2,250.00 2,250.00 200 0
25-Feb-2025 2,210.00 2,270.00 2,100.00 2,270.00 7,400 0
24-Feb-2025 2,170.00 2,280.00 2,110.00 2,280.00 13,700 0
21-Feb-2025 2,170.00 2,280.00 2,160.00 2,210.00 8,100 0
20-Feb-2025 2,210.00 2,260.00 2,200.00 2,200.00 4,000 0
19-Feb-2025 2,150.00 2,290.00 2,150.00 2,270.00 7,300 0
18-Feb-2025 2,250.00 2,250.00 2,200.00 2,250.00 1,800 0
17-Feb-2025 2,220.00 2,320.00 2,140.00 2,240.00 16,700 0
14-Feb-2025 2,250.00 2,250.00 2,220.00 2,220.00 6,200 0
13-Feb-2025 2,400.00 2,450.00 2,290.00 2,290.00 9,200 0
12-Feb-2025 2,260.00 2,340.00 2,190.00 2,310.00 14,100 0
11-Feb-2025 2,110.00 2,250.00 2,110.00 2,160.00 4,800 0
10-Feb-2025 2,370.00 2,380.00 2,230.00 2,280.00 6,500 0
07-Feb-2025 2,410.00 2,410.00 2,350.00 2,390.00 14,800 0
06-Feb-2025 2,350.00 2,550.00 2,350.00 2,480.00 12,500 0
05-Feb-2025 2,430.00 2,430.00 2,280.00 2,360.00 12,100 0
04-Feb-2025 2,420.00 2,550.00 2,360.00 2,430.00 16,900 0
03-Feb-2025 2,600.00 2,600.00 2,320.00 2,350.00 34,400 0
31-Jan-2025 2,760.00 2,760.00 2,690.00 2,700.00 15,000 0
30-Jan-2025 3,130.00 3,130.00 2,740.00 2,760.00 28,100 0
24-Jan-2025 2,920.00 3,260.00 2,920.00 3,010.00 27,400 0
23-Jan-2025 3,400.00 3,400.00 2,770.00 3,260.00 87,100 0
22-Jan-2025 3,600.00 3,690.00 3,160.00 3,400.00 92,800 0
21-Jan-2025 3,400.00 3,800.00 3,400.00 3,550.00 120,500 0
20-Jan-2025 3,620.00 4,200.00 2,850.00 3,370.00 423,300 0
17-Jan-2025 3,390.00 3,830.00 3,390.00 3,620.00 386,700 0
16-Jan-2025 2,550.00 3,070.00 2,550.00 3,070.00 154,600 0
15-Jan-2025 2,400.00 2,460.00 2,300.00 2,460.00 8,600 0
14-Jan-2025 2,450.00 2,490.00 2,450.00 2,490.00 7,800 0
13-Jan-2025 2,430.00 2,520.00 2,430.00 2,500.00 7,300 0
10-Jan-2025 2,560.00 2,560.00 2,520.00 2,520.00 6,600 0
09-Jan-2025 2,420.00 2,580.00 2,420.00 2,580.00 7,000 0
08-Jan-2025 2,400.00 2,400.00 2,360.00 2,360.00 300 0
07-Jan-2025 2,400.00 2,400.00 2,400.00 2,400.00 3,300 0
06-Jan-2025 2,490.00 2,490.00 2,320.00 2,490.00 3,100 0
03-Jan-2025 2,600.00 2,600.00 2,590.00 2,590.00 300 0
02-Jan-2025 2,390.00 2,600.00 2,300.00 2,600.00 4,400 0
30-Dec-2024 2,250.00 2,390.00 2,250.00 2,390.00 7,000 0
27-Dec-2024 2,250.00 2,350.00 2,250.00 2,350.00 8,400 0
24-Dec-2024 2,280.00 2,340.00 2,280.00 2,340.00 8,800 0
23-Dec-2024 2,310.00 2,350.00 2,310.00 2,350.00 10,400 0
20-Dec-2024 2,300.00 2,370.00 2,300.00 2,370.00 11,300 0
19-Dec-2024 2,310.00 2,390.00 2,310.00 2,390.00 5,600 0
18-Dec-2024 2,260.00 2,310.00 2,260.00 2,310.00 7,700 0
17-Dec-2024 2,250.00 2,330.00 2,250.00 2,330.00 11,000 0
16-Dec-2024 2,290.00 2,340.00 2,250.00 2,340.00 12,900 0
13-Dec-2024 2,300.00 2,370.00 2,300.00 2,370.00 11,000 0
12-Dec-2024 2,240.00 2,380.00 2,240.00 2,380.00 9,200 0
11-Dec-2024 2,350.00 2,350.00 2,340.00 2,340.00 8,100 0
10-Dec-2024 2,400.00 2,400.00 2,340.00 2,340.00 9,300 0
09-Dec-2024 2,350.00 2,390.00 2,350.00 2,390.00 11,700 0
06-Dec-2024 2,390.00 2,400.00 2,390.00 2,400.00 500 0
05-Dec-2024 2,290.00 2,290.00 2,290.00 2,290.00 7,000 0
04-Dec-2024 2,390.00 2,390.00 2,350.00 2,350.00 15,400 0
03-Dec-2024 2,350.00 2,400.00 2,350.00 2,400.00 200 0
02-Dec-2024 2,350.00 2,350.00 2,350.00 2,350.00 100 0
29-Nov-2024 2,410.00 2,410.00 2,300.00 2,360.00 11,000 0
28-Nov-2024 2,380.00 2,390.00 2,310.00 2,310.00 1,000 0
26-Nov-2024 2,300.00 2,460.00 2,210.00 2,390.00 9,900 0
25-Nov-2024 2,370.00 2,430.00 2,300.00 2,400.00 1,600 0