Price History - SGER

Kembali ke Company
Ticker: SGER
Company: PT Sumber Global Energy Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 363.67 375.53 361.04 375.53 105,828,415 0
25-Aug-2023 345.22 363.67 337.32 363.67 118,540,848 0
24-Aug-2023 350.49 354.45 328.09 342.59 82,013,616 0
23-Aug-2023 321.51 349.18 313.60 349.18 209,371,316 0
22-Aug-2023 325.46 326.78 289.88 321.51 124,620,245 0
21-Aug-2023 313.60 326.78 307.01 325.46 135,749,553 0
18-Aug-2023 278.02 310.96 275.39 310.96 231,725,937 0
16-Aug-2023 262.21 276.71 258.26 275.39 134,472,656 0
15-Aug-2023 249.04 266.16 238.49 262.21 185,605,089 0
14-Aug-2023 224.00 247.72 222.68 246.40 152,389,062 0
11-Aug-2023 218.73 224.00 216.09 222.68 68,603,348 0
10-Aug-2023 216.09 220.05 213.46 218.73 37,938,459 0
09-Aug-2023 208.19 213.46 204.24 213.46 100,510,223 0
08-Aug-2023 208.19 209.51 189.74 206.87 48,652,633 0
07-Aug-2023 200.28 209.51 197.65 206.87 89,536,874 0
04-Aug-2023 180.52 200.28 176.56 198.96 109,706,540 0
03-Aug-2023 167.34 187.11 159.44 179.20 118,584,866 0
02-Aug-2023 166.02 167.34 151.53 160.75 27,264,508 0
01-Aug-2023 148.89 166.02 148.89 164.71 73,869,174 0
31-Jul-2023 150.21 151.53 146.26 147.58 5,143,258 0
28-Jul-2023 151.53 152.85 147.58 150.21 7,148,727 0
27-Jul-2023 150.21 154.16 146.26 150.21 11,504,977 0
26-Jul-2023 144.94 158.12 144.94 148.89 29,787,187 0
25-Jul-2023 144.94 150.21 143.62 144.94 11,534,575 0
24-Jul-2023 146.26 147.58 140.99 144.94 7,300,892 0
21-Jul-2023 148.89 150.21 142.31 143.62 5,224,084 0
20-Jul-2023 144.94 148.89 140.99 147.58 8,132,299 0
18-Jul-2023 147.58 150.21 142.31 142.31 5,039,665 0
17-Jul-2023 151.53 151.53 143.62 147.58 9,263,482 0
14-Jul-2023 154.16 158.12 150.21 150.21 18,101,205 0
13-Jul-2023 135.72 167.34 135.72 154.16 115,823,124 0
12-Jul-2023 134.40 135.72 133.08 135.72 3,524,464 0
11-Jul-2023 133.08 135.72 133.08 134.40 2,414,910 0
10-Jul-2023 135.72 135.72 133.08 134.40 2,934,017 0
07-Jul-2023 135.72 137.04 133.08 134.40 4,290,223 0
06-Jul-2023 134.40 137.04 134.40 135.72 5,257,857 0
05-Jul-2023 133.08 135.72 133.08 134.40 2,782,991 0
04-Jul-2023 133.08 135.72 133.08 133.08 1,549,732 0
03-Jul-2023 133.08 135.72 131.76 133.08 3,593,906 0
27-Jun-2023 134.40 134.40 131.76 133.08 2,918,839 0
26-Jun-2023 134.40 135.72 131.76 133.08 1,208,973 0
23-Jun-2023 137.04 138.35 131.76 133.08 3,551,026 0
22-Jun-2023 134.40 138.35 131.76 134.40 5,369,040 0
21-Jun-2023 134.40 134.40 131.24 131.76 1,959,553 0
20-Jun-2023 134.40 134.40 131.76 131.76 3,089,218 0
19-Jun-2023 134.40 135.72 131.76 131.76 3,099,084 0
16-Jun-2023 134.40 137.04 133.08 134.40 3,363,571 0
15-Jun-2023 131.76 138.35 131.76 134.40 8,942,455 0
14-Jun-2023 142.31 142.31 133.08 133.08 12,622,120 0
13-Jun-2023 146.26 147.58 142.31 146.26 16,865,669 0
12-Jun-2023 143.62 147.58 142.31 146.26 14,150,223 0
09-Jun-2023 138.35 148.89 138.35 143.62 24,959,263 0
08-Jun-2023 137.04 139.67 134.40 137.04 5,121,249 0
07-Jun-2023 143.62 148.89 130.71 134.40 5,903,705 0
06-Jun-2023 135.72 140.99 133.08 135.72 9,586,406 0
05-Jun-2023 131.24 140.99 131.24 134.40 13,981,741 0
31-May-2023 134.40 137.04 128.60 131.24 9,058,950 0
30-May-2023 134.40 138.35 133.08 134.40 3,713,437 0
29-May-2023 140.99 143.62 131.76 134.40 10,315,736 0
26-May-2023 150.21 150.21 140.99 140.99 5,022,209 0
25-May-2023 150.21 155.48 142.31 146.26 7,992,656 0
24-May-2023 143.62 158.12 143.62 148.89 16,796,607 0
23-May-2023 135.72 148.89 135.72 143.62 15,918,906 0
22-May-2023 137.04 142.31 134.40 135.72 5,781,897 0
19-May-2023 142.31 147.58 135.72 137.04 5,874,866 0
17-May-2023 148.89 151.53 140.99 140.99 12,951,116 0
16-May-2023 152.85 164.71 144.94 147.58 30,039,151 0
15-May-2023 158.12 159.44 148.89 151.53 7,306,964 0
12-May-2023 155.48 166.02 146.26 158.12 19,283,995 0
11-May-2023 169.98 169.98 155.48 155.48 26,083,995 0
10-May-2023 139.67 172.61 139.67 166.02 109,717,544 0
09-May-2023 146.26 150.21 137.04 139.67 18,221,116 0
08-May-2023 146.26 152.85 146.26 146.26 33,773,459 0
05-May-2023 180.52 181.84 156.80 156.80 25,410,066 0
04-May-2023 142.31 167.34 139.67 167.34 172,206,584 0
03-May-2023 110.68 134.40 110.68 134.40 51,178,727 0
02-May-2023 109.10 110.68 104.88 107.52 2,039,241 0
28-Apr-2023 104.88 119.12 104.88 109.10 12,525,736 0
27-Apr-2023 98.56 103.83 97.51 103.30 3,028,504 0
26-Apr-2023 98.56 99.61 94.87 98.56 3,185,602 0
18-Apr-2023 100.67 100.67 98.03 98.56 13,854,620 0
17-Apr-2023 109.63 109.63 104.88 104.88 3,722,924 0
14-Apr-2023 109.63 115.95 108.57 112.26 8,810,781 0
13-Apr-2023 111.74 113.84 109.10 110.16 3,473,616 0
12-Apr-2023 112.79 113.32 105.41 111.74 4,002,968 0
11-Apr-2023 113.84 114.37 110.68 113.32 6,104,062 0
10-Apr-2023 115.95 117.01 113.32 113.32 1,704,174 0
06-Apr-2023 115.95 118.59 113.32 115.95 2,450,200 0
05-Apr-2023 114.90 115.95 112.79 115.95 1,743,638 0
04-Apr-2023 120.70 123.33 113.32 114.90 9,897,946 0
03-Apr-2023 120.17 121.75 115.95 119.64 4,460,982 0
31-Mar-2023 123.33 123.86 115.95 120.17 3,977,924 0
30-Mar-2023 123.86 125.97 118.59 123.33 3,182,187 0
29-Mar-2023 116.48 129.13 115.43 123.86 8,166,830 0
28-Mar-2023 115.43 120.17 115.43 116.48 2,546,964 0
27-Mar-2023 119.12 119.12 114.37 115.43 2,578,459 0
24-Mar-2023 120.17 123.33 114.90 118.06 2,545,446 0
21-Mar-2023 109.63 127.55 109.63 119.64 13,949,107 0
20-Mar-2023 100.14 118.59 100.14 112.79 16,675,178 0
17-Mar-2023 97.51 100.14 96.45 100.14 2,402,388 0