Price History - SGER

Kembali ke Company
Ticker: SGER
Company: PT Sumber Global Energy Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 56.87 65.19 56.03 62.14 95,169,642 0
05-Aug-2021 47.16 55.48 45.77 55.20 63,775,917 0
04-Aug-2021 46.60 48.27 43.83 44.38 14,933,703 0
03-Aug-2021 48.82 51.32 45.49 46.60 15,801,765 0
02-Aug-2021 45.77 51.04 45.77 47.71 40,185,381 0
30-Jul-2021 42.44 46.05 41.33 42.16 12,592,674 0
29-Jul-2021 41.33 42.44 41.33 41.61 2,042,542 0
28-Jul-2021 41.61 43.00 41.06 41.33 1,623,651 0
27-Jul-2021 41.61 42.72 40.50 41.61 12,172,341 0
26-Jul-2021 41.33 42.16 40.22 41.61 12,382,147 0
23-Jul-2021 41.61 42.72 41.06 41.33 7,303,549 0
22-Jul-2021 40.22 41.33 39.95 41.33 2,025,959 0
21-Jul-2021 40.78 41.33 40.78 40.78 612,834 0
19-Jul-2021 41.06 42.44 38.28 40.78 1,810,386 0
16-Jul-2021 43.00 43.00 41.06 41.06 1,211,249 0
15-Jul-2021 42.72 43.00 40.22 40.22 4,138,437 0
14-Jul-2021 43.27 44.38 41.61 42.72 1,417,450 0
13-Jul-2021 44.66 44.66 43.00 43.00 2,403,754 0
12-Jul-2021 47.16 47.16 44.38 44.38 2,285,513 0
09-Jul-2021 43.83 44.66 41.61 44.11 3,251,629 0
08-Jul-2021 44.94 45.77 43.83 43.83 2,850,042 0
07-Jul-2021 47.44 47.99 44.38 44.94 4,124,738 0
06-Jul-2021 46.05 47.71 45.77 46.88 3,790,924 0
05-Jul-2021 45.22 46.60 44.11 46.05 2,583,999 0
02-Jul-2021 46.88 46.88 44.94 45.22 2,139,154 0
01-Jul-2021 47.71 49.10 44.94 45.77 2,806,062 0
30-Jun-2021 48.54 49.65 44.94 47.16 8,087,256 0
29-Jun-2021 48.54 49.65 46.60 48.27 11,020,212 0
28-Jun-2021 45.49 52.43 45.22 48.54 26,392,993 0
25-Jun-2021 43.00 46.88 43.00 45.22 11,565,995 0
24-Jun-2021 40.50 47.16 39.95 42.72 38,062,810 0
23-Jun-2021 38.56 40.22 38.56 39.67 6,417,462 0
22-Jun-2021 39.39 40.22 39.11 39.39 732,517 0
21-Jun-2021 42.44 42.44 39.11 39.39 5,206,212 0