PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia
· Delayed Price · Currency is IDR 458.00
-4.00 (-0.87%)
At close: Mar 6, 2026
IDX:SGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 462.00 | 464.00 | 432.00 | 458.00 | 458.00 | -0.87% | 4,153,700 |
| Mar 5, 2026 | 452.00 | 476.00 | 452.00 | 462.00 | 462.00 | 2.21% | 2,202,400 |
| Mar 4, 2026 | 488.00 | 490.00 | 448.00 | 452.00 | 452.00 | -7.38% | 6,660,500 |
| Mar 3, 2026 | 500.00 | 500.00 | 478.00 | 488.00 | 488.00 | -0.41% | 4,303,000 |
| Mar 2, 2026 | 510.00 | 510.00 | 470.00 | 490.00 | 490.00 | -3.92% | 8,025,100 |
| Feb 27, 2026 | 482.00 | 515.00 | 466.00 | 510.00 | 510.00 | 5.81% | 5,895,200 |
| Feb 26, 2026 | 500.00 | 505.00 | 470.00 | 482.00 | 482.00 | -3.60% | 10,661,600 |
| Feb 25, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 3,629,800 |
| Feb 24, 2026 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | -3.81% | 8,768,300 |
| Feb 23, 2026 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 3.96% | 8,240,400 |
| Feb 20, 2026 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | -1.94% | 8,429,700 |
| Feb 19, 2026 | 510.00 | 535.00 | 500.00 | 515.00 | 515.00 | 0.98% | 11,293,100 |
| Feb 18, 2026 | 515.00 | 515.00 | 490.00 | 510.00 | 510.00 | - | 10,337,100 |
| Feb 13, 2026 | 498.00 | 520.00 | 492.00 | 510.00 | 510.00 | 2.41% | 18,255,200 |
| Feb 12, 2026 | 510.00 | 535.00 | 496.00 | 498.00 | 498.00 | 0.40% | 19,481,200 |
| Feb 11, 2026 | 478.00 | 505.00 | 468.00 | 496.00 | 496.00 | 5.98% | 10,250,300 |
| Feb 10, 2026 | 466.00 | 480.00 | 460.00 | 468.00 | 468.00 | 1.30% | 14,510,700 |
| Feb 9, 2026 | 450.00 | 474.00 | 434.00 | 462.00 | 462.00 | 2.67% | 6,766,500 |
| Feb 6, 2026 | 452.00 | 458.00 | 432.00 | 450.00 | 450.00 | -0.44% | 6,438,600 |
| Feb 5, 2026 | 462.00 | 476.00 | 446.00 | 452.00 | 452.00 | -2.16% | 13,946,100 |
| Feb 4, 2026 | 484.00 | 486.00 | 460.00 | 462.00 | 462.00 | -3.75% | 6,602,600 |
| Feb 3, 2026 | 452.00 | 482.00 | 440.00 | 480.00 | 480.00 | 5.73% | 14,973,500 |
| Feb 2, 2026 | 480.00 | 482.00 | 412.00 | 454.00 | 454.00 | -5.42% | 24,848,600 |
| Jan 30, 2026 | 486.00 | 510.00 | 464.00 | 480.00 | 480.00 | 0.84% | 21,865,100 |
| Jan 29, 2026 | 505.00 | 520.00 | 472.00 | 476.00 | 476.00 | -14.23% | 32,072,500 |
| Jan 28, 2026 | 630.00 | 630.00 | 545.00 | 555.00 | 555.00 | -13.28% | 27,000,000 |
| Jan 27, 2026 | 635.00 | 700.00 | 630.00 | 640.00 | 640.00 | 0.79% | 63,886,500 |
| Jan 26, 2026 | 655.00 | 670.00 | 615.00 | 635.00 | 635.00 | -3.05% | 25,767,800 |
| Jan 23, 2026 | 630.00 | 670.00 | 575.00 | 655.00 | 655.00 | 5.65% | 86,519,500 |
| Jan 22, 2026 | 550.00 | 645.00 | 550.00 | 620.00 | 620.00 | 13.76% | 122,945,000 |
| Jan 21, 2026 | 580.00 | 585.00 | 530.00 | 545.00 | 545.00 | -6.03% | 31,322,400 |
| Jan 20, 2026 | 590.00 | 610.00 | 555.00 | 580.00 | 580.00 | - | 48,076,800 |
| Jan 19, 2026 | 540.00 | 595.00 | 515.00 | 580.00 | 580.00 | 7.41% | 63,144,400 |
| Jan 15, 2026 | 610.00 | 620.00 | 535.00 | 540.00 | 540.00 | -10.74% | 59,321,700 |
| Jan 14, 2026 | 540.00 | 615.00 | 500.00 | 605.00 | 605.00 | 13.08% | 86,478,700 |
| Jan 13, 2026 | 535.00 | 560.00 | 515.00 | 535.00 | 535.00 | 0.94% | 85,036,500 |
| Jan 12, 2026 | 460.00 | 540.00 | 442.00 | 530.00 | 530.00 | 16.23% | 189,226,100 |
| Jan 9, 2026 | 430.00 | 472.00 | 422.00 | 456.00 | 456.00 | 7.04% | 74,328,300 |
| Jan 8, 2026 | 436.00 | 438.00 | 424.00 | 426.00 | 426.00 | -2.29% | 16,509,000 |
| Jan 7, 2026 | 440.00 | 442.00 | 420.00 | 436.00 | 436.00 | -0.46% | 43,312,500 |
| Jan 6, 2026 | 420.00 | 440.00 | 416.00 | 438.00 | 438.00 | 4.78% | 36,801,900 |
| Jan 5, 2026 | 420.00 | 428.00 | 412.00 | 418.00 | 418.00 | - | 32,618,500 |
| Jan 2, 2026 | 420.00 | 422.00 | 412.00 | 418.00 | 418.00 | - | 22,782,300 |
| Dec 30, 2025 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | - | 4,910,100 |
| Dec 29, 2025 | 410.00 | 420.00 | 402.00 | 418.00 | 418.00 | 1.95% | 11,734,400 |
| Dec 24, 2025 | 410.00 | 412.00 | 400.00 | 410.00 | 410.00 | - | 39,589,900 |
| Dec 23, 2025 | 410.00 | 412.00 | 402.00 | 410.00 | 410.00 | - | 22,950,900 |
| Dec 22, 2025 | 410.00 | 410.00 | 398.00 | 410.00 | 410.00 | - | 24,685,600 |
| Dec 19, 2025 | 410.00 | 410.00 | 396.00 | 410.00 | 410.00 | - | 27,403,400 |
| Dec 18, 2025 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | - | 23,631,000 |
| Dec 17, 2025 | 414.00 | 416.00 | 400.00 | 410.00 | 410.00 | - | 14,463,700 |
| Dec 16, 2025 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | -2.38% | 21,824,300 |
| Dec 15, 2025 | 430.00 | 430.00 | 416.00 | 420.00 | 420.00 | -1.41% | 43,525,600 |
| Dec 12, 2025 | 420.00 | 432.00 | 408.00 | 426.00 | 426.00 | 1.43% | 68,074,200 |
| Dec 11, 2025 | 420.00 | 422.00 | 408.00 | 420.00 | 420.00 | - | 30,021,200 |
| Dec 10, 2025 | 422.00 | 424.00 | 414.00 | 420.00 | 420.00 | - | 234,467,500 |
| Dec 9, 2025 | 418.00 | 422.00 | 412.00 | 420.00 | 420.00 | 0.48% | 70,548,400 |
| Dec 8, 2025 | 418.00 | 420.00 | 410.00 | 418.00 | 418.00 | 0.48% | 63,100,900 |
| Dec 5, 2025 | 418.00 | 422.00 | 410.00 | 416.00 | 416.00 | - | 101,856,600 |
| Dec 4, 2025 | 412.00 | 420.00 | 408.00 | 416.00 | 416.00 | 0.48% | 92,484,200 |
| Dec 3, 2025 | 414.00 | 416.00 | 404.00 | 414.00 | 414.00 | 0.49% | 49,453,700 |
| Dec 2, 2025 | 414.00 | 416.00 | 404.00 | 412.00 | 412.00 | 0.49% | 74,610,500 |
| Dec 1, 2025 | 410.00 | 414.00 | 390.00 | 410.00 | 410.00 | - | 44,688,800 |
| Nov 28, 2025 | 432.00 | 432.00 | 406.00 | 410.00 | 410.00 | -5.09% | 63,065,600 |
| Nov 27, 2025 | 456.00 | 458.00 | 432.00 | 432.00 | 432.00 | -5.26% | 75,210,600 |
| Nov 26, 2025 | 444.00 | 472.00 | 436.00 | 456.00 | 456.00 | 3.17% | 293,721,300 |
| Nov 25, 2025 | 430.00 | 448.00 | 426.00 | 442.00 | 442.00 | 2.79% | 25,706,800 |
| Nov 24, 2025 | 440.00 | 442.00 | 422.00 | 430.00 | 430.00 | -2.27% | 23,757,800 |
| Nov 21, 2025 | 458.00 | 460.00 | 426.00 | 440.00 | 440.00 | -2.65% | 17,115,500 |
| Nov 20, 2025 | 438.00 | 458.00 | 426.00 | 452.00 | 452.00 | 2.73% | 40,482,100 |
| Nov 19, 2025 | 456.00 | 458.00 | 432.00 | 440.00 | 440.00 | -3.08% | 14,546,900 |
| Nov 18, 2025 | 460.00 | 480.00 | 444.00 | 454.00 | 454.00 | -1.30% | 20,095,000 |
| Nov 17, 2025 | 466.00 | 478.00 | 440.00 | 460.00 | 460.00 | -1.29% | 27,334,800 |
| Nov 14, 2025 | 484.00 | 484.00 | 464.00 | 466.00 | 466.00 | -3.72% | 29,070,100 |
| Nov 13, 2025 | 478.00 | 490.00 | 472.00 | 484.00 | 484.00 | 1.26% | 87,487,200 |
| Nov 12, 2025 | 490.00 | 492.00 | 476.00 | 478.00 | 478.00 | -2.45% | 102,138,400 |
| Nov 11, 2025 | 496.00 | 496.00 | 478.00 | 490.00 | 490.00 | -0.81% | 81,954,000 |
| Nov 10, 2025 | 498.00 | 510.00 | 470.00 | 494.00 | 494.00 | -0.40% | 114,154,000 |
| Nov 7, 2025 | 498.00 | 520.00 | 484.00 | 496.00 | 496.00 | - | 87,972,800 |
| Nov 6, 2025 | 500.00 | 505.00 | 484.00 | 496.00 | 496.00 | -0.40% | 75,022,300 |
| Nov 5, 2025 | 540.00 | 540.00 | 490.00 | 498.00 | 498.00 | -6.92% | 43,689,500 |
| Nov 4, 2025 | 540.00 | 555.00 | 510.00 | 535.00 | 535.00 | - | 53,606,200 |
| Nov 3, 2025 | 565.00 | 565.00 | 515.00 | 535.00 | 535.00 | -4.46% | 123,967,500 |
| Oct 31, 2025 | 555.00 | 575.00 | 494.00 | 560.00 | 560.00 | 0.90% | 337,805,400 |
| Oct 30, 2025 | 482.00 | 570.00 | 474.00 | 555.00 | 555.00 | 15.15% | 612,574,700 |
| Oct 29, 2025 | 480.00 | 494.00 | 476.00 | 482.00 | 482.00 | 0.42% | 113,575,300 |
| Oct 28, 2025 | 500.00 | 515.00 | 456.00 | 480.00 | 480.00 | -3.61% | 417,326,600 |
| Oct 27, 2025 | 478.00 | 505.00 | 462.00 | 498.00 | 498.00 | 4.62% | 540,429,900 |
| Oct 24, 2025 | 474.00 | 480.00 | 440.00 | 476.00 | 476.00 | 0.42% | 137,968,400 |
| Oct 23, 2025 | 492.00 | 510.00 | 470.00 | 474.00 | 474.00 | -3.27% | 528,620,100 |
| Oct 22, 2025 | 482.00 | 515.00 | 464.00 | 490.00 | 490.00 | 2.08% | 926,753,400 |
| Oct 21, 2025 | 442.00 | 484.00 | 398.00 | 480.00 | 480.00 | 9.09% | 1,097,083,000 |
| Oct 20, 2025 | 416.00 | 446.00 | 394.00 | 440.00 | 440.00 | 6.80% | 872,492,900 |
| Oct 17, 2025 | 376.00 | 416.00 | 370.00 | 412.00 | 412.00 | 11.35% | 1,012,679,000 |
| Oct 16, 2025 | 358.00 | 376.00 | 350.00 | 370.00 | 370.00 | 4.52% | 470,948,000 |
| Oct 15, 2025 | 334.00 | 354.00 | 330.00 | 354.00 | 354.00 | 6.63% | 464,711,600 |
| Oct 14, 2025 | 334.00 | 338.00 | 322.00 | 332.00 | 332.00 | - | 125,468,000 |
| Oct 13, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.78% | 39,469,400 |
| Oct 10, 2025 | 346.00 | 356.00 | 336.00 | 338.00 | 338.00 | -1.74% | 22,479,100 |
| Oct 9, 2025 | 372.00 | 372.00 | 330.00 | 344.00 | 344.00 | -7.03% | 153,427,200 |