Price History - SGER

Kembali ke Company
Ticker: SGER
Company: PT Sumber Global Energy Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 125.52 130.38 124.83 130.38 42,596,345 0
12-Oct-2021 126.22 128.30 124.14 125.52 37,292,080 0
11-Oct-2021 122.75 136.62 119.98 126.22 193,720,691 0
08-Oct-2021 114.43 122.06 112.35 122.06 51,575,457 0
07-Oct-2021 121.36 124.83 113.04 114.43 76,016,752 0
06-Oct-2021 109.57 124.14 107.49 121.36 154,444,468 0
05-Oct-2021 112.35 114.43 106.80 108.88 26,514,118 0
04-Oct-2021 109.57 114.43 108.88 111.65 22,008,700 0
01-Oct-2021 107.49 110.96 106.11 109.57 14,379,988 0
30-Sep-2021 104.02 107.49 102.64 106.80 34,598,491 0
29-Sep-2021 116.51 119.28 110.27 110.27 143,883,522 0
28-Sep-2021 103.33 117.89 98.48 117.89 248,326,437 0
27-Sep-2021 81.14 100.56 81.14 100.56 206,959,366 0
24-Sep-2021 77.67 81.83 77.67 80.45 20,795,287 0
23-Sep-2021 83.22 85.99 76.98 78.37 64,141,455 0
22-Sep-2021 79.75 84.61 79.06 81.83 94,586,368 0
21-Sep-2021 70.74 80.45 70.74 78.37 104,524,386 0
20-Sep-2021 71.43 72.82 69.35 70.74 20,577,551 0
17-Sep-2021 71.43 71.43 70.04 70.74 9,100,236 0
16-Sep-2021 69.35 70.74 69.35 70.74 9,692,883 0
15-Sep-2021 69.35 72.12 69.07 69.35 19,971,205 0
14-Sep-2021 69.35 70.04 68.52 69.07 7,916,383 0
13-Sep-2021 68.80 72.12 66.58 69.35 38,746,301 0
10-Sep-2021 68.24 71.43 66.85 68.80 25,581,888 0
09-Sep-2021 66.85 71.43 66.02 68.24 15,820,511 0
08-Sep-2021 67.96 68.24 66.02 66.85 8,537,870 0
07-Sep-2021 67.41 69.35 66.02 68.24 16,258,868 0
06-Sep-2021 75.59 76.28 70.74 70.74 78,494,767 0
03-Sep-2021 64.63 75.59 59.92 75.59 113,901,479 0
02-Sep-2021 67.96 68.24 63.25 63.80 18,848,636 0
01-Sep-2021 60.75 69.35 60.47 67.41 104,793,312 0
31-Aug-2021 57.98 62.14 57.98 60.75 18,255,267 0
30-Aug-2021 57.98 60.20 57.42 57.98 7,505,424 0
27-Aug-2021 60.47 60.47 56.59 57.42 10,346,093 0
26-Aug-2021 64.08 64.08 59.09 60.47 14,997,149 0
25-Aug-2021 72.12 74.90 67.13 74.20 35,907,073 0
24-Aug-2021 73.51 76.28 70.74 72.12 29,660,484 0
23-Aug-2021 70.74 76.28 70.04 72.12 27,408,136 0
20-Aug-2021 64.91 69.35 64.91 68.80 19,632,343 0
19-Aug-2021 65.19 67.96 61.86 64.63 17,957,502 0
18-Aug-2021 60.75 65.47 60.47 64.63 29,328,832 0
16-Aug-2021 59.36 60.47 58.25 60.47 7,997,133 0
13-Aug-2021 59.36 60.20 56.87 59.09 8,507,589 0
12-Aug-2021 60.20 60.47 56.31 59.36 8,695,765 0
10-Aug-2021 58.25 68.24 56.03 58.81 61,032,580 0
09-Aug-2021 62.69 63.80 57.98 58.25 36,395,178 0
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