Price History - SURE

Kembali ke Company
Ticker: SURE
Company: PT Super Energy Tbk.
Date Open High Low Close Volume Value
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
04-Jul-2024 2,500.00 2,500.00 2,490.00 2,490.00 31,300 0
03-Jul-2024 2,520.00 2,520.00 2,500.00 2,500.00 19,200 0
02-Jul-2024 2,500.00 2,520.00 2,400.00 2,520.00 19,100 0
01-Jul-2024 2,540.00 2,540.00 2,520.00 2,520.00 18,800 0
28-Jun-2024 2,550.00 2,550.00 2,540.00 2,540.00 15,500 0
27-Jun-2024 2,550.00 2,560.00 2,550.00 2,560.00 19,900 0
26-Jun-2024 2,550.00 2,560.00 2,550.00 2,560.00 16,400 0
25-Jun-2024 2,450.00 2,560.00 2,450.00 2,560.00 15,800 0
24-Jun-2024 2,480.00 2,480.00 2,470.00 2,470.00 17,800 0
21-Jun-2024 2,400.00 2,500.00 2,400.00 2,500.00 19,000 0
20-Jun-2024 2,410.00 2,500.00 2,410.00 2,500.00 17,000 0
19-Jun-2024 2,500.00 2,510.00 2,500.00 2,510.00 19,500 0
14-Jun-2024 2,500.00 2,510.00 2,500.00 2,510.00 20,000 0
13-Jun-2024 2,510.00 2,510.00 2,500.00 2,500.00 20,000 0
12-Jun-2024 2,590.00 2,590.00 2,520.00 2,520.00 20,100 0
11-Jun-2024 2,520.00 2,530.00 2,520.00 2,530.00 20,000 0
10-Jun-2024 2,530.00 2,530.00 2,530.00 2,530.00 10,000 0
07-Jun-2024 2,440.00 2,520.00 2,440.00 2,520.00 16,000 0
06-Jun-2024 2,490.00 2,490.00 2,460.00 2,460.00 20,200 0
05-Jun-2024 2,330.00 2,480.00 2,330.00 2,480.00 12,300 0
04-Jun-2024 2,250.00 2,360.00 2,200.00 2,360.00 12,700 0
03-Jun-2024 2,280.00 2,280.00 2,270.00 2,270.00 6,000 0
31-May-2024 2,300.00 2,300.00 2,290.00 2,290.00 6,200 0
30-May-2024 2,310.00 2,310.00 2,300.00 2,300.00 17,500 0
29-May-2024 2,270.00 2,310.00 2,270.00 2,310.00 14,900 0
28-May-2024 2,260.00 2,280.00 2,260.00 2,280.00 19,900 0
27-May-2024 2,280.00 2,290.00 2,280.00 2,290.00 21,900 0
22-May-2024 2,260.00 2,300.00 2,260.00 2,300.00 20,000 0
21-May-2024 2,200.00 2,260.00 2,200.00 2,260.00 20,000 0
20-May-2024 2,190.00 2,200.00 2,190.00 2,200.00 18,900 0
17-May-2024 2,180.00 2,200.00 2,180.00 2,200.00 19,900 0
16-May-2024 2,140.00 2,190.00 2,140.00 2,190.00 19,900 0
15-May-2024 2,140.00 2,150.00 2,140.00 2,150.00 24,800 0
14-May-2024 2,110.00 2,160.00 2,110.00 2,160.00 16,900 0
13-May-2024 2,090.00 2,110.00 2,090.00 2,110.00 18,800 0
08-May-2024 2,090.00 2,110.00 2,090.00 2,110.00 34,900 0
07-May-2024 2,080.00 2,090.00 2,080.00 2,090.00 27,300 0
06-May-2024 2,050.00 2,090.00 2,050.00 2,090.00 19,800 0
03-May-2024 2,040.00 2,050.00 2,040.00 2,050.00 45,000 0
02-May-2024 2,050.00 2,050.00 2,030.00 2,030.00 49,900 0
30-Apr-2024 2,040.00 2,050.00 2,040.00 2,050.00 49,800 0
29-Apr-2024 2,000.00 2,050.00 2,000.00 2,050.00 40,600 0
26-Apr-2024 2,010.00 2,010.00 2,010.00 2,010.00 59,100 0
25-Apr-2024 2,000.00 2,000.00 2,000.00 2,000.00 54,800 0
24-Apr-2024 2,020.00 2,020.00 2,020.00 2,020.00 49,900 0
23-Apr-2024 2,050.00 2,050.00 2,050.00 2,050.00 60,000 0
22-Apr-2024 2,040.00 2,040.00 2,040.00 2,040.00 59,000 0
19-Apr-2024 2,040.00 2,040.00 2,040.00 2,040.00 58,500 0
18-Apr-2024 2,050.00 2,050.00 2,050.00 2,050.00 59,000 0
17-Apr-2024 2,030.00 2,030.00 2,030.00 2,030.00 59,000 0
16-Apr-2024 2,040.00 2,040.00 2,040.00 2,040.00 59,800 0
05-Apr-2024 2,040.00 2,040.00 2,040.00 2,040.00 55,000 0
04-Apr-2024 1,880.00 1,880.00 1,880.00 1,880.00 69,000 0
03-Apr-2024 1,735.00 1,735.00 1,735.00 1,735.00 59,500 0