Skip to main content
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,710.00
-50.00 (-1.81%)
Mar 9, 2026, 3:21 PM WIB

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,760.002,760.002,500.002,640.00--4.35%4,600
Mar 6, 20262,590.002,790.002,560.002,760.002,760.002.60%9,300
Mar 5, 20262,630.002,740.002,630.002,690.002,690.002.28%17,600
Mar 4, 20262,860.002,860.002,520.002,630.002,630.00-8.04%8,400
Mar 3, 20262,900.002,990.002,840.002,860.002,860.00-17,700
Mar 2, 20262,650.002,900.002,650.002,860.002,860.008.75%54,600
Feb 27, 20262,610.002,630.002,550.002,630.002,630.001.54%3,700
Feb 26, 20262,510.002,660.002,500.002,590.002,590.001.97%20,400
Feb 25, 20262,580.002,580.002,500.002,540.002,540.00-1.93%7,800
Feb 24, 20262,720.002,720.002,510.002,590.002,590.00-3.36%22,400
Feb 23, 20262,780.002,780.002,600.002,680.002,680.00-3.60%25,400
Feb 20, 20262,660.002,860.002,560.002,780.002,780.004.51%31,600
Feb 19, 20262,800.003,010.002,660.002,660.002,660.00-4.66%26,100
Feb 18, 20262,770.002,790.002,770.002,790.002,790.001.09%4,600
Feb 13, 20262,760.002,760.002,760.002,760.002,760.00-0.36%700
Feb 12, 20262,780.002,780.002,660.002,770.002,770.00-0.36%3,000
Feb 11, 20262,740.002,780.002,610.002,780.002,780.001.09%10,700
Feb 10, 20262,740.002,760.002,600.002,750.002,750.000.36%6,900
Feb 9, 20262,640.002,750.002,510.002,740.002,740.004.18%12,600
Feb 6, 20262,590.002,830.002,570.002,630.002,630.001.54%11,700
Feb 5, 20262,680.002,720.002,590.002,590.002,590.00-3.36%3,000
Feb 4, 20262,740.002,740.002,590.002,680.002,680.00-2.19%3,800
Feb 3, 20262,750.002,750.002,540.002,740.002,740.00-0.36%14,600
Feb 2, 20262,830.002,900.002,750.002,750.002,750.00-2.83%25,700
Jan 30, 20263,110.003,150.002,640.002,830.002,830.00-8.71%59,800
Jan 29, 20262,800.003,230.002,800.003,100.003,100.0019.23%253,300
Jan 28, 20262,880.002,880.002,600.002,600.002,600.00-9.72%3,300
Jan 27, 20262,880.002,880.002,870.002,880.002,880.00-2,900
Jan 26, 20262,900.003,140.002,530.002,880.002,880.00-0.69%23,200
Jan 23, 20262,980.002,980.002,900.002,900.002,900.00-1.69%400
Jan 22, 20262,950.002,950.002,950.002,950.002,950.00-3,000
Jan 21, 20262,990.002,990.002,950.002,950.002,950.00-2.96%5,500
Jan 20, 20263,050.003,050.002,980.003,040.003,040.002.01%3,400
Jan 19, 20263,040.003,040.002,800.002,980.002,980.003.47%8,700
Jan 15, 20263,090.003,090.002,870.002,880.002,880.00-5.88%3,800
Jan 14, 20263,030.003,070.003,020.003,060.003,060.001.32%5,200
Jan 13, 20263,080.003,090.003,010.003,020.003,020.00-1.95%18,300
Jan 12, 20262,990.003,080.002,950.003,080.003,080.004.76%57,300
Jan 9, 20262,950.003,010.002,940.002,940.002,940.000.68%19,200
Jan 8, 20262,960.003,140.002,910.002,920.002,920.00-1.02%30,400
Jan 7, 20262,950.003,000.002,900.002,950.002,950.001.72%46,500
Jan 6, 20262,770.003,000.002,690.002,900.002,900.007.01%48,400
Jan 5, 20262,740.002,750.002,690.002,710.002,710.000.74%10,900
Jan 2, 20262,670.002,700.002,670.002,690.002,690.000.75%1,000
Dec 30, 20252,640.002,680.002,590.002,670.002,670.001.14%5,500
Dec 29, 20252,670.002,670.002,620.002,640.002,640.00-0.38%6,400
Dec 24, 20252,560.002,680.002,560.002,650.002,650.001.53%941,500
Dec 23, 20252,610.002,620.002,560.002,610.002,610.00-2,600
Dec 22, 20252,650.002,650.002,500.002,610.002,610.00-2.25%8,300
Dec 19, 20252,650.002,700.002,600.002,670.002,670.000.75%6,400
Dec 18, 20252,590.003,000.002,570.002,650.002,650.005.16%164,000
Dec 17, 20252,610.002,610.002,510.002,520.002,520.00-3.45%10,100
Dec 16, 20252,680.002,680.002,600.002,610.002,610.00-2.97%12,500
Dec 15, 20252,620.002,700.002,620.002,690.002,690.002.67%29,000
Dec 12, 20252,650.002,650.002,620.002,620.002,620.000.77%400
Dec 11, 20252,650.002,650.002,580.002,600.002,600.000.78%3,400
Dec 10, 20252,620.002,690.002,580.002,580.002,580.00-2.64%4,800
Dec 9, 20252,670.002,670.002,650.002,650.002,650.00-0.38%2,100
Dec 8, 20252,630.002,660.002,590.002,660.002,660.001.14%18,100
Dec 5, 20252,540.002,640.002,540.002,630.002,630.000.38%8,100
Dec 4, 20252,560.002,620.002,560.002,620.002,620.00-4,100
Dec 3, 20252,630.002,640.002,560.002,620.002,620.00-0.76%4,800
Dec 2, 20252,640.002,640.002,600.002,640.002,640.00-3,100
Dec 1, 20252,620.002,640.002,580.002,640.002,640.00-3,500
Nov 28, 20252,620.002,640.002,620.002,640.002,640.00-1,700
Nov 27, 20252,620.002,650.002,610.002,640.002,640.00-1.49%5,800
Nov 26, 20252,600.002,680.002,600.002,680.002,680.00-600
Nov 25, 20252,630.002,700.002,600.002,680.002,680.001.90%8,200
Nov 24, 20252,630.002,740.002,610.002,630.002,630.00-5,600
Nov 21, 20252,640.002,640.002,590.002,630.002,630.00-0.75%1,800
Nov 20, 20252,640.002,650.002,620.002,650.002,650.001.15%1,800
Nov 19, 20252,600.002,620.002,600.002,620.002,620.00-0.76%1,200
Nov 18, 20252,660.002,660.002,640.002,640.002,640.00-0.75%5,100
Nov 17, 20252,670.002,700.002,610.002,660.002,660.000.38%7,300
Nov 14, 20252,680.002,710.002,600.002,650.002,650.00-7,000
Nov 13, 20252,620.002,680.002,510.002,650.002,650.00-2.57%25,900
Nov 12, 20252,720.002,720.002,560.002,720.002,720.00-0.37%9,700
Nov 11, 20252,750.002,750.002,720.002,730.002,730.00-0.36%6,000
Nov 10, 20252,680.002,950.002,680.002,740.002,740.002.62%64,800
Nov 7, 20252,680.002,690.002,650.002,670.002,670.00-0.37%2,500
Nov 6, 20252,640.002,680.002,640.002,680.002,680.000.75%51,600
Nov 5, 20252,680.002,680.002,600.002,660.002,660.00-0.37%1,000
Nov 4, 20252,600.002,680.002,600.002,670.002,670.00-1.11%1,900
Nov 3, 20252,690.002,720.002,690.002,700.002,700.000.37%2,400
Oct 31, 20252,720.002,730.002,690.002,690.002,690.00-1.10%1,500
Oct 30, 20252,730.002,740.002,690.002,720.002,720.00-0.73%4,400
Oct 29, 20252,700.002,800.002,620.002,740.002,740.001.86%6,700
Oct 28, 20252,690.002,710.002,560.002,690.002,690.00-1.10%2,100
Oct 27, 20252,700.002,750.002,700.002,720.002,720.000.74%4,000
Oct 24, 20252,640.002,730.002,610.002,700.002,700.003.05%10,800
Oct 23, 20252,630.002,670.002,550.002,620.002,620.00-2.24%5,500
Oct 22, 20252,690.002,690.002,620.002,680.002,680.00-0.37%4,300
Oct 21, 20252,650.002,780.002,620.002,690.002,690.003.07%6,500
Oct 20, 20252,660.002,660.002,520.002,610.002,610.000.38%3,500
Oct 17, 20252,610.002,630.002,540.002,600.002,600.00-2,100
Oct 16, 20252,590.002,620.002,550.002,600.002,600.00-0.76%89,800
Oct 15, 20252,680.002,710.002,500.002,620.002,620.00-2.24%20,300
Oct 14, 20252,720.002,720.002,600.002,680.002,680.00-1.47%11,500
Oct 13, 20252,710.002,770.002,680.002,720.002,720.000.37%16,200
Oct 10, 20252,740.002,770.002,580.002,710.002,710.00-1.09%25,400