Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
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
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