PT Sumber Global Energy Tbk (IDX:SGER)
Indonesia
· Delayed Price · Currency is IDR 416.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:SGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 380.00 | 384.00 | 364.00 | 370.00 | 370.00 | -1.60% | 110,011,600 |
| Oct 7, 2025 | 348.00 | 376.00 | 342.00 | 376.00 | 376.00 | 8.67% | 753,779,300 |
| Oct 6, 2025 | 336.00 | 348.00 | 330.00 | 346.00 | 346.00 | 2.98% | 233,696,300 |
| Oct 3, 2025 | 336.00 | 344.00 | 332.00 | 336.00 | 336.00 | 0.60% | 200,037,500 |
| Oct 2, 2025 | 330.00 | 340.00 | 326.00 | 334.00 | 334.00 | 1.21% | 238,237,700 |
| Oct 1, 2025 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | - | 13,216,800 |
| Sep 30, 2025 | 330.00 | 336.00 | 326.00 | 330.00 | 330.00 | 0.61% | 97,882,400 |
| Sep 29, 2025 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | -1.80% | 71,162,200 |
| Sep 26, 2025 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 0.60% | 139,138,300 |
| Sep 25, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | - | 54,959,300 |
| Sep 24, 2025 | 332.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 85,713,900 |
| Sep 23, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.19% | 71,126,300 |
| Sep 22, 2025 | 334.00 | 338.00 | 328.00 | 336.00 | 336.00 | 0.60% | 56,183,400 |
| Sep 19, 2025 | 340.00 | 340.00 | 326.00 | 334.00 | 334.00 | 0.60% | 73,600,900 |
| Sep 18, 2025 | 332.00 | 342.00 | 326.00 | 332.00 | 332.00 | - | 198,744,700 |
| Sep 17, 2025 | 356.00 | 356.00 | 332.00 | 332.00 | 332.00 | -6.21% | 107,346,600 |
| Sep 16, 2025 | 344.00 | 356.00 | 336.00 | 354.00 | 354.00 | 3.51% | 298,529,300 |
| Sep 15, 2025 | 340.00 | 346.00 | 336.00 | 342.00 | 342.00 | 0.59% | 116,250,000 |
| Sep 12, 2025 | 346.00 | 346.00 | 334.00 | 340.00 | 340.00 | -1.16% | 88,796,200 |
| Sep 11, 2025 | 346.00 | 350.00 | 336.00 | 344.00 | 344.00 | - | 122,730,900 |
| Sep 10, 2025 | 334.00 | 344.00 | 326.00 | 344.00 | 344.00 | 4.24% | 264,257,900 |
| Sep 9, 2025 | 326.00 | 332.00 | 318.00 | 330.00 | 330.00 | 1.23% | 110,026,200 |
| Sep 8, 2025 | 338.00 | 338.00 | 326.00 | 326.00 | 326.00 | -2.98% | 70,883,900 |
| Sep 4, 2025 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 0.60% | 124,045,400 |
| Sep 3, 2025 | 332.00 | 336.00 | 320.00 | 334.00 | 334.00 | 1.21% | 185,854,400 |
| Sep 2, 2025 | 320.00 | 330.00 | 318.00 | 330.00 | 330.00 | 5.10% | 141,713,500 |
| Sep 1, 2025 | 320.00 | 324.00 | 302.00 | 314.00 | 314.00 | -3.68% | 93,973,400 |
| Aug 29, 2025 | 344.00 | 344.00 | 322.00 | 326.00 | 326.00 | -5.23% | 18,893,800 |
| Aug 28, 2025 | 346.00 | 346.00 | 332.00 | 344.00 | 344.00 | -0.58% | 60,539,200 |
| Aug 27, 2025 | 342.00 | 352.00 | 326.00 | 346.00 | 346.00 | - | 119,346,900 |
| Aug 26, 2025 | 342.00 | 356.00 | 336.00 | 346.00 | 346.00 | 1.76% | 292,871,500 |
| Aug 25, 2025 | 338.00 | 344.00 | 334.00 | 340.00 | 340.00 | 0.59% | 140,869,200 |
| Aug 22, 2025 | 336.00 | 338.00 | 328.00 | 338.00 | 338.00 | 0.60% | 184,013,100 |
| Aug 21, 2025 | 332.00 | 336.00 | 328.00 | 336.00 | 336.00 | 1.20% | 133,203,600 |
| Aug 20, 2025 | 328.00 | 332.00 | 322.00 | 332.00 | 332.00 | 1.22% | 126,092,400 |
| Aug 19, 2025 | 324.00 | 332.00 | 320.00 | 328.00 | 328.00 | 2.50% | 6,422,300 |
| Aug 15, 2025 | 330.00 | 332.00 | 320.00 | 320.00 | 320.00 | -3.03% | 63,705,600 |
| Aug 14, 2025 | 332.00 | 334.00 | 326.00 | 330.00 | 330.00 | -1.20% | 65,237,100 |
| Aug 13, 2025 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | -1.76% | 98,028,300 |
| Aug 12, 2025 | 344.00 | 346.00 | 334.00 | 340.00 | 340.00 | - | 80,202,100 |
| Aug 11, 2025 | 348.00 | 350.00 | 340.00 | 340.00 | 340.00 | -1.16% | 194,066,600 |
| Aug 8, 2025 | 358.00 | 358.00 | 332.00 | 344.00 | 344.00 | -3.37% | 209,658,700 |
| Aug 7, 2025 | 344.00 | 356.00 | 340.00 | 356.00 | 356.00 | 4.09% | 248,577,200 |
| Aug 6, 2025 | 340.00 | 346.00 | 338.00 | 342.00 | 342.00 | 1.18% | 187,065,700 |
| Aug 5, 2025 | 340.00 | 344.00 | 334.00 | 338.00 | 338.00 | -0.59% | 179,083,300 |
| Aug 4, 2025 | 334.00 | 344.00 | 330.00 | 340.00 | 340.00 | 2.41% | 112,639,400 |
| Aug 1, 2025 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.78% | 34,976,100 |
| Jul 31, 2025 | 340.00 | 340.00 | 328.00 | 338.00 | 338.00 | 0.60% | 90,057,200 |
| Jul 30, 2025 | 358.00 | 358.00 | 330.00 | 336.00 | 336.00 | -5.08% | 95,167,000 |
| Jul 29, 2025 | 360.00 | 364.00 | 352.00 | 354.00 | 354.00 | - | 146,228,500 |
| Jul 28, 2025 | 360.00 | 364.00 | 350.00 | 354.00 | 354.00 | -1.67% | 101,169,200 |
| Jul 25, 2025 | 346.00 | 364.00 | 342.00 | 360.00 | 360.00 | 4.05% | 245,403,600 |
| Jul 24, 2025 | 344.00 | 346.00 | 338.00 | 346.00 | 346.00 | 0.58% | 74,443,300 |
| Jul 23, 2025 | 340.00 | 346.00 | 330.00 | 344.00 | 344.00 | 2.38% | 154,188,600 |
| Jul 22, 2025 | 334.00 | 338.00 | 324.00 | 336.00 | 336.00 | 0.60% | 90,878,600 |
| Jul 21, 2025 | 332.00 | 334.00 | 322.00 | 334.00 | 334.00 | 0.60% | 66,664,600 |
| Jul 18, 2025 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | -1.78% | 10,180,600 |
| Jul 17, 2025 | 332.00 | 340.00 | 328.00 | 338.00 | 338.00 | 1.81% | 11,169,200 |