PT Sumber Global Energy Tbk SGER

IDX · Indonesia · Non-Energy Minerals

IDR 740.00+10.00 (+1.37%)

Market closed· Oct 1, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 740.00	+1.37%	IDR 735.00	IDR 750.00	IDR 730.00	32.92M
2026-09-30	IDR 730.00	-0.68%	IDR 735.00	IDR 755.00	IDR 730.00	42.49M
2026-09-29	IDR 735.00	-1.34%	IDR 730.00	IDR 740.00	IDR 680.00	54.01M
2026-09-28	IDR 745.00	+1.36%	IDR 735.00	IDR 760.00	IDR 630.00	75.21M
2026-09-25	IDR 735.00	+0.68%	IDR 740.00	IDR 740.00	IDR 715.00	29.60M
2026-09-24	IDR 730.00	-2.01%	IDR 750.00	IDR 755.00	IDR 730.00	55.30M
2026-09-23	IDR 745.00	+3.47%	IDR 720.00	IDR 750.00	IDR 720.00	82.96M
2026-09-22	IDR 720.00	0.00%	IDR 725.00	IDR 730.00	IDR 710.00	37.50M
2026-09-21	IDR 720.00	+2.86%	IDR 695.00	IDR 730.00	IDR 695.00	53.59M
2026-09-18	IDR 700.00	0.00%	IDR 710.00	IDR 710.00	IDR 685.00	17.64M
2026-09-17	IDR 700.00	+2.19%	IDR 685.00	IDR 715.00	IDR 685.00	48.74M
2026-09-16	IDR 685.00	0.00%	IDR 680.00	IDR 700.00	IDR 680.00	21.42M
2026-09-15	IDR 685.00	0.00%	IDR 680.00	IDR 695.00	IDR 675.00	22.03M
2026-09-14	IDR 685.00	+0.74%	IDR 680.00	IDR 705.00	IDR 655.00	34.61M
2026-09-11	IDR 680.00	-5.56%	IDR 720.00	IDR 720.00	IDR 625.00	57.35M
2026-09-10	IDR 720.00	+5.88%	IDR 680.00	IDR 720.00	IDR 675.00	105.22M
2026-09-09	IDR 680.00	+3.03%	IDR 665.00	IDR 685.00	IDR 635.00	24.90M
2026-09-08	IDR 660.00	-5.04%	IDR 700.00	IDR 705.00	IDR 655.00	49.23M
2026-09-07	IDR 695.00	+7.75%	IDR 645.00	IDR 705.00	IDR 625.00	75.47M
2026-09-04	IDR 645.00	0.00%	IDR 665.00	IDR 685.00	IDR 645.00	63.53M
2026-09-03	IDR 645.00	-2.27%	IDR 660.00	IDR 665.00	IDR 635.00	45.59M
2026-09-02	IDR 660.00	+0.76%	IDR 655.00	IDR 675.00	IDR 630.00	65.59M
2026-09-01	IDR 655.00	+10.08%	IDR 600.00	IDR 655.00	IDR 590.00	197.60M
2026-08-31	IDR 595.00	-0.83%	IDR 600.00	IDR 620.00	IDR 565.00	60.04M
2026-08-28	IDR 600.00	+7.14%	IDR 560.00	IDR 600.00	IDR 545.00	103.85M
2026-08-27	IDR 560.00	+2.75%	IDR 545.00	IDR 560.00	IDR 530.00	57.31M
2026-08-26	IDR 545.00	0.00%	IDR 545.00	IDR 565.00	IDR 525.00	56.41M
2026-08-24	IDR 545.00	+1.87%	IDR 530.00	IDR 555.00	IDR 515.00	61.07M
2026-08-21	IDR 535.00	+3.88%	IDR 515.00	IDR 535.00	IDR 498.00	73.73M
2026-08-20	IDR 515.00	+8.65%	IDR 474.00	IDR 520.00	IDR 468.00	67.64M
2026-08-19	IDR 474.00	-0.42%	IDR 478.00	IDR 478.00	IDR 468.00	15.02M
2026-08-18	IDR 476.00	+1.71%	IDR 468.00	IDR 480.00	IDR 468.00	21.28M
2026-08-14	IDR 468.00	0.00%	IDR 468.00	IDR 474.00	IDR 464.00	15.42M
2026-08-13	IDR 468.00	-0.85%	IDR 472.00	IDR 474.00	IDR 464.00	17.76M
2026-08-12	IDR 472.00	-0.84%	IDR 480.00	IDR 482.00	IDR 468.00	16.74M
2026-08-11	IDR 476.00	+0.42%	IDR 474.00	IDR 476.00	IDR 450.00	15.11M
2026-08-10	IDR 474.00	0.00%	IDR 476.00	IDR 480.00	IDR 464.00	14.94M
2026-08-07	IDR 474.00	+0.42%	IDR 480.00	IDR 480.00	IDR 472.00	13.38M
2026-08-06	IDR 472.00	-1.67%	IDR 480.00	IDR 484.00	IDR 472.00	16.63M
2026-08-05	IDR 480.00	-2.83%	IDR 494.00	IDR 498.00	IDR 480.00	18.63M
2026-08-04	IDR 494.00	0.00%	IDR 496.00	IDR 505.00	IDR 488.00	46.68M
2026-08-03	IDR 494.00	+1.23%	IDR 488.00	IDR 505.00	IDR 472.00	35.43M
2026-07-31	IDR 488.00	+5.63%	IDR 462.00	IDR 490.00	IDR 454.00	43.45M
2026-07-30	IDR 462.00	+6.45%	IDR 434.00	IDR 462.00	IDR 432.00	15.57M
2026-07-29	IDR 434.00	+0.93%	IDR 430.00	IDR 440.00	IDR 424.00	23.83M
2026-07-28	IDR 430.00	-2.71%	IDR 442.00	IDR 442.00	IDR 428.00	1.72M
2026-07-27	IDR 442.00	0.00%	IDR 444.00	IDR 450.00	IDR 426.00	20.37M
2026-07-24	IDR 442.00	-0.45%	IDR 444.00	IDR 444.00	IDR 424.00	8.05M
2026-07-23	IDR 444.00	-0.89%	IDR 450.00	IDR 458.00	IDR 444.00	21.95M
2026-07-22	IDR 448.00	-2.61%	IDR 466.00	IDR 466.00	IDR 444.00	19.41M
2026-07-21	IDR 460.00	-2.95%	IDR 480.00	IDR 486.00	IDR 460.00	16.95M
2026-07-20	IDR 474.00	+3.49%	IDR 458.00	IDR 482.00	IDR 450.00	22.16M
2026-07-17	IDR 458.00	+3.62%	IDR 442.00	IDR 462.00	IDR 430.00	26.52M
2026-07-16	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 424.00	16.64M
2026-07-15	IDR 442.00	-1.34%	IDR 450.00	IDR 452.00	IDR 432.00	10.79M
2026-07-14	IDR 448.00	+10.89%	IDR 400.00	IDR 450.00	IDR 396.00	64.96M
2026-07-13	IDR 404.00	-0.49%	IDR 404.00	IDR 408.00	IDR 396.00	1.43M
2026-07-10	IDR 406.00	-0.49%	IDR 408.00	IDR 410.00	IDR 398.00	15.27M
2026-07-09	IDR 408.00	+0.49%	IDR 406.00	IDR 414.00	IDR 396.00	3.40M
2026-07-08	IDR 406.00	-3.79%	IDR 422.00	IDR 422.00	IDR 402.00	17.63M
2026-07-07	IDR 422.00	+6.57%	IDR 396.00	IDR 422.00	IDR 390.00	30.79M
2026-07-06	IDR 396.00	-2.94%	IDR 410.00	IDR 410.00	IDR 390.00	14.66M
2026-07-03	IDR 408.00	-1.45%	IDR 416.00	IDR 426.00	IDR 408.00	12.93M
2026-07-02	IDR 414.00	+3.50%	IDR 400.00	IDR 420.00	IDR 378.00	49.70M
2026-07-01	IDR 400.00	+6.95%	IDR 374.00	IDR 402.00	IDR 366.00	60.66M
2026-06-30	IDR 374.00	+0.54%	IDR 372.00	IDR 376.00	IDR 350.00	13.89M
2026-06-29	IDR 372.00	0.00%	IDR 364.00	IDR 374.00	IDR 360.00	17.75M
2026-06-26	IDR 372.00	0.00%	IDR 378.00	IDR 378.00	IDR 356.00	690.80K
2026-06-25	IDR 372.00	+3.33%	IDR 360.00	IDR 374.00	IDR 358.00	6.32M
2026-06-24	IDR 360.00	-3.74%	IDR 376.00	IDR 376.00	IDR 352.00	3.33M
2026-06-23	IDR 374.00	-1.58%	IDR 374.00	IDR 378.00	IDR 368.00	5.67M
2026-06-22	IDR 380.00	-1.55%	IDR 386.00	IDR 386.00	IDR 370.00	1.10M
2026-06-19	IDR 386.00	+0.52%	IDR 384.00	IDR 386.00	IDR 374.00	4.51M
2026-06-18	IDR 384.00	-2.54%	IDR 394.00	IDR 394.00	IDR 370.00	1.58M
2026-06-17	IDR 394.00	-2.96%	IDR 412.00	IDR 414.00	IDR 384.00	7.90M
2026-06-15	IDR 406.00	0.00%	IDR 406.00	IDR 416.00	IDR 370.00	30.84M
2026-06-12	IDR 406.00	+12.78%	IDR 358.00	IDR 406.00	IDR 352.00	47.97M
2026-06-11	IDR 360.00	+2.86%	IDR 350.00	IDR 360.00	IDR 322.00	26.72M
2026-06-10	IDR 350.00	+20.69%	IDR 288.00	IDR 350.00	IDR 268.00	26.09M
2026-06-09	IDR 290.00	+20.83%	IDR 232.00	IDR 290.00	IDR 224.00	5.75M
2026-06-08	IDR 240.00	0.00%	IDR 240.00	IDR 240.00	IDR 216.00	8.67M
2026-06-05	IDR 240.00	-9.09%	IDR 264.00	IDR 264.00	IDR 234.00	656.60K
2026-06-04	IDR 264.00	-2.22%	IDR 272.00	IDR 272.00	IDR 230.00	8.06M
2026-06-03	IDR 270.00	-10.60%	IDR 302.00	IDR 302.00	IDR 258.00	1.50M
2026-06-02	IDR 302.00	0.00%	IDR 306.00	IDR 308.00	IDR 296.00	4.71M
2026-05-29	IDR 302.00	+1.34%	IDR 300.00	IDR 320.00	IDR 290.00	5.89M
2026-05-28	IDR 298.00	0.00%	IDR 298.00	IDR 298.00	IDR 298.00	0
2026-05-27	IDR 298.00	0.00%	IDR 298.00	IDR 298.00	IDR 298.00	0
2026-05-26	IDR 298.00	0.00%	IDR 300.00	IDR 304.00	IDR 290.00	3.40M
2026-05-25	IDR 298.00	+0.68%	IDR 298.00	IDR 308.00	IDR 292.00	831.20K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 740.00	+1.37%	IDR 735.00	IDR 750.00	IDR 730.00	32.92M
2026-09-30	IDR 730.00	-0.68%	IDR 735.00	IDR 755.00	IDR 730.00	42.49M
2026-09-29	IDR 735.00	-1.34%	IDR 730.00	IDR 740.00	IDR 680.00	54.01M
2026-09-28	IDR 745.00	+1.36%	IDR 735.00	IDR 760.00	IDR 630.00	75.21M
2026-09-25	IDR 735.00	+0.68%	IDR 740.00	IDR 740.00	IDR 715.00	29.60M
2026-09-24	IDR 730.00	-2.01%	IDR 750.00	IDR 755.00	IDR 730.00	55.30M
2026-09-23	IDR 745.00	+3.47%	IDR 720.00	IDR 750.00	IDR 720.00	82.96M
2026-09-22	IDR 720.00	0.00%	IDR 725.00	IDR 730.00	IDR 710.00	37.50M
2026-09-21	IDR 720.00	+2.86%	IDR 695.00	IDR 730.00	IDR 695.00	53.59M
2026-09-18	IDR 700.00	0.00%	IDR 710.00	IDR 710.00	IDR 685.00	17.64M
2026-09-17	IDR 700.00	+2.19%	IDR 685.00	IDR 715.00	IDR 685.00	48.74M
2026-09-16	IDR 685.00	0.00%	IDR 680.00	IDR 700.00	IDR 680.00	21.42M
2026-09-15	IDR 685.00	0.00%	IDR 680.00	IDR 695.00	IDR 675.00	22.03M
2026-09-14	IDR 685.00	+0.74%	IDR 680.00	IDR 705.00	IDR 655.00	34.61M
2026-09-11	IDR 680.00	-5.56%	IDR 720.00	IDR 720.00	IDR 625.00	57.35M
2026-09-10	IDR 720.00	+5.88%	IDR 680.00	IDR 720.00	IDR 675.00	105.22M
2026-09-09	IDR 680.00	+3.03%	IDR 665.00	IDR 685.00	IDR 635.00	24.90M
2026-09-08	IDR 660.00	-5.04%	IDR 700.00	IDR 705.00	IDR 655.00	49.23M
2026-09-07	IDR 695.00	+7.75%	IDR 645.00	IDR 705.00	IDR 625.00	75.47M
2026-09-04	IDR 645.00	0.00%	IDR 665.00	IDR 685.00	IDR 645.00	63.53M
2026-09-03	IDR 645.00	-2.27%	IDR 660.00	IDR 665.00	IDR 635.00	45.59M
2026-09-02	IDR 660.00	+0.76%	IDR 655.00	IDR 675.00	IDR 630.00	65.59M
2026-09-01	IDR 655.00	+10.08%	IDR 600.00	IDR 655.00	IDR 590.00	197.60M
2026-08-31	IDR 595.00	-0.83%	IDR 600.00	IDR 620.00	IDR 565.00	60.04M
2026-08-28	IDR 600.00	+7.14%	IDR 560.00	IDR 600.00	IDR 545.00	103.85M
2026-08-27	IDR 560.00	+2.75%	IDR 545.00	IDR 560.00	IDR 530.00	57.31M
2026-08-26	IDR 545.00	0.00%	IDR 545.00	IDR 565.00	IDR 525.00	56.41M
2026-08-24	IDR 545.00	+1.87%	IDR 530.00	IDR 555.00	IDR 515.00	61.07M
2026-08-21	IDR 535.00	+3.88%	IDR 515.00	IDR 535.00	IDR 498.00	73.73M
2026-08-20	IDR 515.00	+8.65%	IDR 474.00	IDR 520.00	IDR 468.00	67.64M
2026-08-19	IDR 474.00	-0.42%	IDR 478.00	IDR 478.00	IDR 468.00	15.02M
2026-08-18	IDR 476.00	+1.71%	IDR 468.00	IDR 480.00	IDR 468.00	21.28M
2026-08-14	IDR 468.00	0.00%	IDR 468.00	IDR 474.00	IDR 464.00	15.42M
2026-08-13	IDR 468.00	-0.85%	IDR 472.00	IDR 474.00	IDR 464.00	17.76M
2026-08-12	IDR 472.00	-0.84%	IDR 480.00	IDR 482.00	IDR 468.00	16.74M
2026-08-11	IDR 476.00	+0.42%	IDR 474.00	IDR 476.00	IDR 450.00	15.11M
2026-08-10	IDR 474.00	0.00%	IDR 476.00	IDR 480.00	IDR 464.00	14.94M
2026-08-07	IDR 474.00	+0.42%	IDR 480.00	IDR 480.00	IDR 472.00	13.38M
2026-08-06	IDR 472.00	-1.67%	IDR 480.00	IDR 484.00	IDR 472.00	16.63M
2026-08-05	IDR 480.00	-2.83%	IDR 494.00	IDR 498.00	IDR 480.00	18.63M
2026-08-04	IDR 494.00	0.00%	IDR 496.00	IDR 505.00	IDR 488.00	46.68M
2026-08-03	IDR 494.00	+1.23%	IDR 488.00	IDR 505.00	IDR 472.00	35.43M
2026-07-31	IDR 488.00	+5.63%	IDR 462.00	IDR 490.00	IDR 454.00	43.45M
2026-07-30	IDR 462.00	+6.45%	IDR 434.00	IDR 462.00	IDR 432.00	15.57M
2026-07-29	IDR 434.00	+0.93%	IDR 430.00	IDR 440.00	IDR 424.00	23.83M
2026-07-28	IDR 430.00	-2.71%	IDR 442.00	IDR 442.00	IDR 428.00	1.72M
2026-07-27	IDR 442.00	0.00%	IDR 444.00	IDR 450.00	IDR 426.00	20.37M
2026-07-24	IDR 442.00	-0.45%	IDR 444.00	IDR 444.00	IDR 424.00	8.05M
2026-07-23	IDR 444.00	-0.89%	IDR 450.00	IDR 458.00	IDR 444.00	21.95M
2026-07-22	IDR 448.00	-2.61%	IDR 466.00	IDR 466.00	IDR 444.00	19.41M
2026-07-21	IDR 460.00	-2.95%	IDR 480.00	IDR 486.00	IDR 460.00	16.95M
2026-07-20	IDR 474.00	+3.49%	IDR 458.00	IDR 482.00	IDR 450.00	22.16M
2026-07-17	IDR 458.00	+3.62%	IDR 442.00	IDR 462.00	IDR 430.00	26.52M
2026-07-16	IDR 442.00	0.00%	IDR 442.00	IDR 442.00	IDR 424.00	16.64M
2026-07-15	IDR 442.00	-1.34%	IDR 450.00	IDR 452.00	IDR 432.00	10.79M
2026-07-14	IDR 448.00	+10.89%	IDR 400.00	IDR 450.00	IDR 396.00	64.96M
2026-07-13	IDR 404.00	-0.49%	IDR 404.00	IDR 408.00	IDR 396.00	1.43M
2026-07-10	IDR 406.00	-0.49%	IDR 408.00	IDR 410.00	IDR 398.00	15.27M
2026-07-09	IDR 408.00	+0.49%	IDR 406.00	IDR 414.00	IDR 396.00	3.40M
2026-07-08	IDR 406.00	-3.79%	IDR 422.00	IDR 422.00	IDR 402.00	17.63M
2026-07-07	IDR 422.00	+6.57%	IDR 396.00	IDR 422.00	IDR 390.00	30.79M
2026-07-06	IDR 396.00	-2.94%	IDR 410.00	IDR 410.00	IDR 390.00	14.66M
2026-07-03	IDR 408.00	-1.45%	IDR 416.00	IDR 426.00	IDR 408.00	12.93M
2026-07-02	IDR 414.00	+3.50%	IDR 400.00	IDR 420.00	IDR 378.00	49.70M
2026-07-01	IDR 400.00	+6.95%	IDR 374.00	IDR 402.00	IDR 366.00	60.66M
2026-06-30	IDR 374.00	+0.54%	IDR 372.00	IDR 376.00	IDR 350.00	13.89M
2026-06-29	IDR 372.00	0.00%	IDR 364.00	IDR 374.00	IDR 360.00	17.75M
2026-06-26	IDR 372.00	0.00%	IDR 378.00	IDR 378.00	IDR 356.00	690.80K
2026-06-25	IDR 372.00	+3.33%	IDR 360.00	IDR 374.00	IDR 358.00	6.32M
2026-06-24	IDR 360.00	-3.74%	IDR 376.00	IDR 376.00	IDR 352.00	3.33M
2026-06-23	IDR 374.00	-1.58%	IDR 374.00	IDR 378.00	IDR 368.00	5.67M
2026-06-22	IDR 380.00	-1.55%	IDR 386.00	IDR 386.00	IDR 370.00	1.10M
2026-06-19	IDR 386.00	+0.52%	IDR 384.00	IDR 386.00	IDR 374.00	4.51M
2026-06-18	IDR 384.00	-2.54%	IDR 394.00	IDR 394.00	IDR 370.00	1.58M
2026-06-17	IDR 394.00	-2.96%	IDR 412.00	IDR 414.00	IDR 384.00	7.90M
2026-06-15	IDR 406.00	0.00%	IDR 406.00	IDR 416.00	IDR 370.00	30.84M
2026-06-12	IDR 406.00	+12.78%	IDR 358.00	IDR 406.00	IDR 352.00	47.97M
2026-06-11	IDR 360.00	+2.86%	IDR 350.00	IDR 360.00	IDR 322.00	26.72M
2026-06-10	IDR 350.00	+20.69%	IDR 288.00	IDR 350.00	IDR 268.00	26.09M
2026-06-09	IDR 290.00	+20.83%	IDR 232.00	IDR 290.00	IDR 224.00	5.75M
2026-06-08	IDR 240.00	0.00%	IDR 240.00	IDR 240.00	IDR 216.00	8.67M
2026-06-05	IDR 240.00	-9.09%	IDR 264.00	IDR 264.00	IDR 234.00	656.60K
2026-06-04	IDR 264.00	-2.22%	IDR 272.00	IDR 272.00	IDR 230.00	8.06M
2026-06-03	IDR 270.00	-10.60%	IDR 302.00	IDR 302.00	IDR 258.00	1.50M
2026-06-02	IDR 302.00	0.00%	IDR 306.00	IDR 308.00	IDR 296.00	4.71M
2026-05-29	IDR 302.00	+1.34%	IDR 300.00	IDR 320.00	IDR 290.00	5.89M
2026-05-28	IDR 298.00	0.00%	IDR 298.00	IDR 298.00	IDR 298.00	0
2026-05-27	IDR 298.00	0.00%	IDR 298.00	IDR 298.00	IDR 298.00	0
2026-05-26	IDR 298.00	0.00%	IDR 300.00	IDR 304.00	IDR 290.00	3.40M
2026-05-25	IDR 298.00	+0.68%	IDR 298.00	IDR 308.00	IDR 292.00	831.20K