Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 2,450.00 2,450.00 2,280.00 2,370.00 8,000 0
21-Nov-2024 2,330.00 2,400.00 2,330.00 2,400.00 300 0
20-Nov-2024 2,410.00 2,410.00 2,370.00 2,400.00 9,300 0
19-Nov-2024 2,480.00 2,500.00 2,300.00 2,300.00 4,800 0
18-Nov-2024 2,360.00 2,490.00 2,360.00 2,490.00 6,700 0
15-Nov-2024 2,300.00 2,340.00 2,300.00 2,340.00 300 0
14-Nov-2024 2,530.00 2,530.00 2,200.00 2,300.00 1,400 0
13-Nov-2024 2,170.00 2,540.00 2,170.00 2,540.00 4,700 0
12-Nov-2024 2,350.00 2,470.00 2,110.00 2,270.00 3,100 0
11-Nov-2024 2,350.00 2,350.00 2,320.00 2,320.00 4,600 0
08-Nov-2024 2,300.00 2,300.00 2,300.00 2,300.00 2,100 0
07-Nov-2024 2,220.00 2,360.00 2,210.00 2,360.00 5,500 0
06-Nov-2024 2,320.00 2,320.00 2,320.00 2,320.00 2,500 0
05-Nov-2024 2,350.00 2,400.00 2,210.00 2,350.00 1,700 0
04-Nov-2024 2,310.00 2,310.00 2,230.00 2,310.00 2,900 0
01-Nov-2024 2,320.00 2,320.00 2,310.00 2,310.00 1,200 0
31-Oct-2024 2,320.00 2,320.00 2,200.00 2,300.00 10,900 0
30-Oct-2024 2,250.00 2,340.00 2,210.00 2,340.00 7,000 0
29-Oct-2024 2,200.00 2,370.00 2,200.00 2,370.00 12,800 0
28-Oct-2024 2,260.00 2,350.00 2,260.00 2,310.00 6,100 0
25-Oct-2024 2,250.00 2,400.00 2,250.00 2,260.00 9,300 0
24-Oct-2024 2,320.00 2,420.00 2,320.00 2,320.00 4,600 0
23-Oct-2024 2,380.00 2,380.00 2,320.00 2,320.00 2,600 0
22-Oct-2024 2,550.00 2,550.00 2,330.00 2,380.00 14,000 0
21-Oct-2024 2,230.00 2,550.00 2,230.00 2,550.00 15,500 0
18-Oct-2024 2,370.00 2,370.00 2,230.00 2,230.00 3,000 0
17-Oct-2024 2,350.00 2,400.00 2,250.00 2,370.00 6,200 0
16-Oct-2024 2,450.00 2,450.00 2,320.00 2,350.00 23,900 0
15-Oct-2024 2,550.00 2,550.00 2,450.00 2,450.00 1,700 0
14-Oct-2024 2,480.00 2,570.00 2,460.00 2,550.00 14,500 0
11-Oct-2024 2,540.00 2,590.00 2,400.00 2,580.00 11,600 0
10-Oct-2024 2,310.00 2,590.00 2,110.00 2,590.00 24,900 0
09-Oct-2024 2,510.00 2,510.00 2,300.00 2,300.00 1,600 0
08-Oct-2024 2,450.00 2,550.00 2,400.00 2,550.00 18,000 0
07-Oct-2024 2,390.00 2,540.00 2,390.00 2,540.00 300 0
04-Oct-2024 2,360.00 2,450.00 2,300.00 2,450.00 9,400 0
03-Oct-2024 2,400.00 2,460.00 2,400.00 2,460.00 8,700 0
02-Oct-2024 2,480.00 2,490.00 2,400.00 2,470.00 13,400 0
01-Oct-2024 2,590.00 2,590.00 2,580.00 2,580.00 11,000 0
30-Sep-2024 2,500.00 2,590.00 2,390.00 2,590.00 11,100 0
27-Sep-2024 2,490.00 2,500.00 2,400.00 2,500.00 15,600 0
26-Sep-2024 2,280.00 2,510.00 2,280.00 2,510.00 9,500 0
25-Sep-2024 2,290.00 2,380.00 2,290.00 2,380.00 14,300 0
24-Sep-2024 2,300.00 2,400.00 2,300.00 2,390.00 10,800 0
23-Sep-2024 2,410.00 2,410.00 2,380.00 2,400.00 19,000 0
20-Sep-2024 2,420.00 2,420.00 2,330.00 2,410.00 9,700 0
19-Sep-2024 2,310.00 2,420.00 2,300.00 2,420.00 15,600 0
18-Sep-2024 2,300.00 2,500.00 2,300.00 2,430.00 4,800 0
17-Sep-2024 2,640.00 2,640.00 2,570.00 2,570.00 10,400 0
13-Sep-2024 2,620.00 2,660.00 2,620.00 2,650.00 4,500 0
12-Sep-2024 2,500.00 2,550.00 2,450.00 2,550.00 13,000 0
11-Sep-2024 2,400.00 2,570.00 2,300.00 2,570.00 19,000 0
10-Sep-2024 2,570.00 2,570.00 2,470.00 2,470.00 10,600 0
09-Sep-2024 2,540.00 2,540.00 2,500.00 2,500.00 14,500 0