Skip to main content
PT Super Energy Tbk (IDX:SURE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
+10.00 (0.38%)
At close: Dec 5, 2025

PT Super Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252,770.002,770.002,500.002,740.002,740.00-1.08%15,200
Oct 8, 20252,940.002,940.002,720.002,770.002,770.00-0.36%20,600
Oct 7, 20252,910.002,910.002,780.002,780.002,780.00-4.14%3,400
Oct 6, 20252,990.002,990.002,850.002,900.002,900.00-3.01%14,100
Oct 3, 20252,930.003,030.002,890.002,990.002,990.001.01%23,500
Oct 2, 20252,960.003,050.002,880.002,960.002,960.000.68%35,200
Oct 1, 20252,990.002,990.002,920.002,940.002,940.000.34%3,300
Sep 30, 20252,880.002,970.002,860.002,930.002,930.001.74%15,700
Sep 29, 20252,860.002,900.002,850.002,880.002,880.000.70%6,400
Sep 26, 20252,920.002,920.002,840.002,860.002,860.00-2.05%4,800
Sep 25, 20252,900.002,940.002,830.002,920.002,920.00-1.35%15,300
Sep 24, 20253,040.003,040.002,910.002,960.002,960.00-2.63%26,500
Sep 23, 20253,350.003,400.002,950.003,040.003,040.00-8.43%217,400
Sep 22, 20253,500.003,650.003,000.003,320.003,320.001.53%208,700
Sep 19, 20253,350.003,400.003,110.003,270.003,270.00-0.91%154,700
Sep 18, 20252,800.003,400.002,730.003,300.003,300.0019.13%199,600
Sep 17, 20252,850.002,850.002,710.002,770.002,770.00-0.36%13,100
Sep 16, 20252,800.002,800.002,740.002,780.002,780.00-0.71%7,200
Sep 15, 20252,780.002,850.002,750.002,800.002,800.000.72%11,000
Sep 12, 20252,830.002,840.002,630.002,780.002,780.00-2.11%26,500
Sep 11, 20252,880.002,910.002,800.002,840.002,840.00-1.39%7,000
Sep 10, 20252,850.002,920.002,850.002,880.002,880.001.05%2,900
Sep 9, 20252,940.002,940.002,850.002,850.002,850.00-3.06%4,100
Sep 8, 20253,000.003,000.002,900.002,940.002,940.00-2.00%10,400
Sep 4, 20253,020.003,020.002,970.003,000.003,000.00-0.66%10,500
Sep 3, 20253,040.003,100.003,000.003,020.003,020.00-0.66%2,800
Sep 2, 20253,150.003,150.002,970.003,040.003,040.003.05%3,100
Sep 1, 20253,010.003,010.002,880.002,950.002,950.00-2.96%5,100
Aug 29, 20253,040.003,100.003,010.003,040.003,040.00-7,900
Aug 28, 20253,110.003,110.003,010.003,040.003,040.00-0.98%13,100
Aug 27, 20253,320.003,320.003,050.003,070.003,070.00-7.53%159,200
Aug 26, 20253,040.003,710.002,900.003,320.003,320.009.21%59,300
Aug 25, 20253,110.003,110.003,000.003,040.003,040.00-2.25%9,500
Aug 22, 20253,160.003,190.003,100.003,110.003,110.00-1.27%15,800
Aug 21, 20253,110.003,160.003,010.003,150.003,150.001.29%9,300
Aug 20, 20253,160.003,160.003,010.003,110.003,110.00-2.20%22,300
Aug 19, 20253,310.003,320.003,110.003,180.003,180.00-1.55%14,900
Aug 15, 20253,350.003,350.003,230.003,230.003,230.00-3.58%18,900
Aug 14, 20253,400.003,400.003,310.003,350.003,350.00-2.05%34,000
Aug 13, 20253,440.003,440.003,270.003,420.003,420.00-0.58%17,200
Aug 12, 20253,700.003,700.003,400.003,440.003,440.00-7.03%95,900
Aug 11, 20254,320.004,320.003,700.003,700.003,700.00-14.94%292,800
Aug 8, 20253,880.004,500.003,470.004,350.004,350.0016.31%576,600
Aug 7, 20253,850.004,560.003,640.003,740.003,740.00-542,000
Aug 6, 20253,770.004,070.003,600.003,740.003,740.00-0.80%527,500
Aug 5, 20253,490.004,300.003,410.003,770.003,770.008.65%502,800
Aug 4, 20253,990.004,000.003,070.003,470.003,470.008.44%509,900
Aug 1, 20252,780.003,470.002,640.003,200.003,200.0015.11%235,600
Jul 31, 20252,490.003,020.002,490.002,780.002,780.0010.32%142,700
Jul 30, 20252,420.002,520.002,420.002,520.002,520.00-2,100
Jul 29, 20252,560.002,560.002,510.002,520.002,520.00-12,700
Jul 28, 20252,420.002,660.002,420.002,520.002,520.003.70%14,900
Jul 25, 20252,410.002,510.002,400.002,430.002,430.000.41%4,000
Jul 24, 20252,400.002,440.002,320.002,420.002,420.00-1.22%6,200
Jul 23, 20252,480.002,480.002,380.002,450.002,450.00-1.21%3,600
Jul 22, 20252,530.002,530.002,410.002,480.002,480.00-1.98%13,400
Jul 21, 20252,720.002,720.002,420.002,530.002,530.00-4.89%15,600
Jul 18, 20252,780.002,780.002,630.002,660.002,660.00-2.92%26,300
Jul 17, 20253,000.003,750.002,690.002,740.002,740.00-8.67%421,200