Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
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
06-Sep-2024 2,520.00 2,660.00 2,520.00 2,550.00 11,200 0
05-Sep-2024 2,500.00 2,550.00 2,420.00 2,520.00 11,700 0
04-Sep-2024 2,470.00 2,620.00 2,410.00 2,620.00 14,900 0
03-Sep-2024 2,400.00 2,520.00 2,400.00 2,520.00 11,800 0
02-Sep-2024 2,600.00 2,600.00 2,590.00 2,590.00 15,400 0
30-Aug-2024 2,520.00 2,620.00 2,520.00 2,620.00 17,700 0
29-Aug-2024 2,500.00 2,520.00 2,500.00 2,520.00 11,400 0
28-Aug-2024 2,510.00 2,540.00 2,510.00 2,530.00 12,000 0
27-Aug-2024 2,620.00 2,620.00 2,550.00 2,610.00 19,200 0
26-Aug-2024 2,630.00 2,630.00 2,530.00 2,620.00 9,300 0
23-Aug-2024 2,610.00 2,650.00 2,610.00 2,630.00 12,600 0
22-Aug-2024 2,510.00 2,590.00 2,500.00 2,580.00 16,100 0
21-Aug-2024 2,590.00 2,660.00 2,590.00 2,590.00 17,200 0
20-Aug-2024 2,630.00 2,630.00 2,510.00 2,570.00 9,100 0
19-Aug-2024 2,600.00 2,600.00 2,580.00 2,580.00 10,100 0
16-Aug-2024 2,520.00 2,620.00 2,520.00 2,580.00 10,600 0
15-Aug-2024 2,570.00 2,570.00 2,500.00 2,560.00 11,500 0
14-Aug-2024 2,600.00 2,600.00 2,580.00 2,580.00 18,500 0
13-Aug-2024 2,550.00 2,560.00 2,460.00 2,520.00 11,500 0
12-Aug-2024 2,470.00 2,570.00 2,470.00 2,560.00 10,400 0
09-Aug-2024 2,520.00 2,560.00 2,520.00 2,560.00 17,400 0
08-Aug-2024 2,470.00 2,560.00 2,470.00 2,560.00 14,600 0
07-Aug-2024 2,490.00 2,490.00 2,470.00 2,470.00 16,600 0
06-Aug-2024 2,510.00 2,510.00 2,500.00 2,500.00 19,000 0
05-Aug-2024 2,530.00 2,540.00 2,510.00 2,510.00 17,800 0
02-Aug-2024 2,510.00 2,540.00 2,510.00 2,540.00 16,600 0
01-Aug-2024 2,550.00 2,550.00 2,540.00 2,540.00 19,000 0
31-Jul-2024 2,530.00 2,530.00 2,520.00 2,520.00 16,600 0
30-Jul-2024 2,490.00 2,490.00 2,480.00 2,480.00 11,000 0
29-Jul-2024 2,520.00 2,520.00 2,500.00 2,500.00 18,200 0
26-Jul-2024 2,530.00 2,630.00 2,500.00 2,530.00 18,500 0
25-Jul-2024 2,500.00 2,530.00 2,500.00 2,530.00 16,600 0
24-Jul-2024 2,540.00 2,540.00 2,530.00 2,530.00 16,600 0
23-Jul-2024 2,550.00 2,560.00 2,550.00 2,550.00 11,500 0
22-Jul-2024 2,670.00 2,670.00 2,550.00 2,550.00 10,900 0
19-Jul-2024 2,520.00 2,520.00 2,510.00 2,510.00 10,200 0
18-Jul-2024 2,550.00 2,550.00 2,500.00 2,500.00 16,500 0
17-Jul-2024 2,560.00 2,560.00 2,550.00 2,550.00 18,700 0
16-Jul-2024 2,450.00 2,470.00 2,450.00 2,470.00 16,900 0
15-Jul-2024 2,440.00 2,480.00 2,440.00 2,480.00 18,800 0
12-Jul-2024 2,500.00 2,500.00 2,490.00 2,490.00 18,000 0
11-Jul-2024 2,460.00 2,460.00 2,450.00 2,450.00 20,500 0
10-Jul-2024 2,500.00 2,500.00 2,490.00 2,490.00 16,900 0
09-Jul-2024 2,520.00 2,520.00 2,500.00 2,500.00 12,500 0
08-Jul-2024 2,450.00 2,500.00 2,450.00 2,500.00 21,600 0
05-Jul-2024 2,480.00 2,480.00 2,470.00 2,470.00 19,900 0