Sumber Global Energy Tbk Pt (SGER)

SGER
🏛️ 인도네시아 →
328.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 581.58 592.11 576.32 589.47 2.0M
2021-12-29 581.58 597.37 568.42 581.58 4.1M
2021-12-28 605.26 607.89 578.95 581.58 2.8M
2021-12-27 636.84 639.47 605.26 605.26 12.2M
2021-12-24 639.47 650.00 636.84 636.84 27.4M
2021-12-23 657.90 673.68 636.84 639.47 20.4M
2021-12-22 642.11 668.42 642.11 652.63 12.7M
2021-12-21 634.21 642.11 623.68 639.47 2.2M
2021-12-20 644.74 652.63 636.84 636.84 2.7M
2021-12-17 660.53 660.53 644.74 644.74 2.3M
2021-12-16 673.68 689.47 652.63 657.90 7.0M
2021-12-15 671.05 684.21 655.26 673.68 11.3M
2021-12-14 644.74 668.42 639.47 668.42 6.4M
2021-12-13 660.53 668.42 642.11 642.11 8.7M
2021-12-10 684.21 707.90 642.11 657.90 14.7M
2021-12-09 600.00 684.21 600.00 684.21 41.7M
2021-12-08 607.89 618.42 597.37 600.00 4.0M
2021-12-07 600.00 621.05 581.58 607.89 9.4M
2021-12-06 613.16 613.16 594.74 597.37 4.4M
2021-12-03 607.89 621.05 605.26 610.53 7.1M
2021-12-02 644.74 650.00 600.00 605.26 4.2M
2021-12-01 578.95 644.74 573.68 644.74 22.8M
2021-11-30 647.37 647.37 615.79 615.79 10.3M
2021-11-29 707.90 707.90 660.53 660.53 5.0M
2021-11-26 765.79 771.05 707.90 707.90 9.4M
2021-11-25 694.74 763.16 694.74 760.53 19.8M
2021-11-24 681.58 702.63 681.58 694.74 6.6M
2021-11-23 684.21 707.90 657.90 681.58 15.8M
2021-11-22 760.53 776.32 705.26 705.26 14.9M
2021-11-19 676.32 757.90 676.32 757.90 17.0M
2021-11-18 715.79 731.58 665.79 676.32 15.7M
2021-11-17 665.79 718.42 663.16 715.79 19.1M
2021-11-16 650.00 684.21 650.00 663.16 8.4M
2021-11-15 631.58 647.37 589.47 647.37 14.2M
2021-11-12 615.79 636.84 607.89 628.95 9.8M
2021-11-11 581.58 621.05 581.58 615.79 13.0M
2021-11-10 592.11 602.63 581.58 581.58 5.9M
2021-11-09 552.63 592.11 544.74 592.11 14.7M
2021-11-08 544.74 560.53 531.58 552.63 6.5M
2021-11-05 550.00 555.26 544.74 544.74 2.2M
2021-11-04 552.63 563.16 547.37 550.00 4.5M
2021-11-03 513.16 550.00 505.26 550.00 10.2M
2021-11-02 531.58 531.58 502.63 515.79 2.4M
2021-11-01 576.32 581.58 536.84 536.84 5.8M
2021-10-29 586.84 592.11 573.68 576.32 2.4M
2021-10-28 565.79 589.47 547.37 586.84 10.7M
2021-10-27 573.68 581.58 563.16 565.79 5.4M
2021-10-26 534.21 576.32 528.95 573.68 28.1M
2021-10-25 542.11 552.63 526.32 531.58 7.0M
2021-10-22 536.84 552.63 536.84 539.47 6.0M
2021-10-21 526.32 536.84 513.16 536.84 11.1M
2021-10-19 515.79 526.32 515.79 523.68 7.4M
2021-10-18 502.63 521.05 497.37 515.79 10.9M
2021-10-15 500.00 505.26 497.37 502.63 2.6M
2021-10-14 497.37 502.63 489.47 500.00 8.0M
2021-10-13 476.32 494.74 473.68 494.74 11.2M
2021-10-12 478.95 486.84 471.05 476.32 9.8M
2021-10-11 465.79 518.42 455.26 478.95 51.1M
2021-10-08 434.21 463.16 426.32 463.16 13.6M
2021-10-07 460.53 473.68 428.95 434.21 20.0M
2021-10-06 415.79 471.05 407.89 460.53 40.7M
2021-10-05 426.32 434.21 405.26 413.16 7.0M
2021-10-04 415.79 434.21 413.16 423.68 5.8M
2021-10-01 407.89 421.05 402.63 415.79 3.8M
2021-09-30 394.74 407.89 389.47 405.26 9.1M
2021-09-29 442.11 452.63 418.42 418.42 37.9M
2021-09-28 392.11 447.37 373.68 447.37 65.4M
2021-09-27 307.89 381.58 307.89 381.58 54.5M
2021-09-24 294.74 310.53 294.74 305.26 5.5M
2021-09-23 315.79 326.32 292.11 297.37 16.9M
2021-09-22 302.63 321.05 300.00 310.53 24.9M
2021-09-21 268.42 305.26 268.42 297.37 27.5M
2021-09-20 271.05 276.32 263.16 268.42 5.4M
2021-09-17 271.05 271.05 265.79 268.42 2.4M
2021-09-16 263.16 268.42 263.16 268.42 2.6M
2021-09-15 263.16 273.68 262.11 263.16 5.3M
2021-09-14 263.16 265.79 260.00 262.11 2.1M
2021-09-13 261.05 273.68 252.63 263.16 10.2M
2021-09-10 258.95 271.05 253.68 261.05 6.7M
2021-09-09 253.68 271.05 250.53 258.95 4.2M
2021-09-08 257.89 258.95 250.53 253.68 2.2M
2021-09-07 255.79 263.16 250.53 258.95 4.3M
2021-09-06 286.84 289.47 268.42 268.42 20.7M
2021-09-03 245.26 286.84 227.37 286.84 30.0M
2021-09-02 257.89 258.95 240.00 242.11 5.0M
2021-09-01 230.53 263.16 229.47 255.79 27.6M
2021-08-31 220.00 235.79 220.00 230.53 4.8M
2021-08-30 220.00 228.42 217.89 220.00 2.0M
2021-08-27 229.47 229.47 214.74 217.89 2.7M
2021-08-26 243.16 243.16 224.21 229.47 4.0M
2021-08-25 234.59 243.61 218.35 241.35 11.0M
2021-08-24 239.10 248.12 230.08 234.59 9.1M
2021-08-23 230.08 248.12 227.82 234.59 8.4M
2021-08-20 211.13 225.56 211.13 223.76 6.0M
2021-08-19 212.03 221.05 201.20 210.23 5.5M
2021-08-18 197.59 212.93 196.69 210.23 9.0M
2021-08-16 193.08 196.69 189.47 196.69 2.5M
2021-08-13 193.08 195.79 184.96 192.18 2.6M
2021-08-12 195.79 196.69 183.16 193.08 2.7M
2021-08-10 189.47 221.96 182.26 191.28 18.8M
2021-08-09 203.91 207.52 188.57 189.47 11.2M
2021-08-06 184.96 212.03 182.26 202.11 29.3M
2021-08-05 153.38 180.45 148.87 179.55 19.6M
2021-08-04 151.58 156.99 142.56 144.36 4.6M
2021-08-03 158.80 166.92 147.97 151.58 4.9M
2021-08-02 148.87 166.02 148.87 155.19 12.4M
2021-07-30 138.05 149.77 134.44 137.14 3.9M
2021-07-29 134.44 138.05 134.44 135.34 0.6M
2021-07-28 135.34 139.85 133.53 134.44 0.5M
2021-07-27 135.34 138.95 131.73 135.34 3.7M
2021-07-26 134.44 137.14 130.83 135.34 3.8M
2021-07-23 135.34 138.95 133.53 134.44 2.2M
2021-07-22 130.83 134.44 129.92 134.44 0.6M
2021-07-21 132.63 134.44 132.63 132.63 0.2M
2021-07-19 133.53 138.05 124.51 132.63 0.6M
2021-07-16 139.85 139.85 133.53 133.53 0.4M
2021-07-15 138.95 139.85 130.83 130.83 1.3M
2021-07-14 140.75 144.36 135.34 138.95 0.4M
2021-07-13 145.26 145.26 139.85 139.85 0.7M
2021-07-12 153.38 153.38 144.36 144.36 0.7M
2021-07-09 142.56 145.26 135.34 143.46 1.0M
2021-07-08 146.17 148.87 142.56 142.56 0.9M
2021-07-07 154.29 156.09 144.36 146.17 1.3M
2021-07-06 149.77 155.19 148.87 152.48 1.2M
2021-07-05 147.07 151.58 143.46 149.77 0.8M
2021-07-02 152.48 152.48 146.17 147.07 0.7M
2021-07-01 155.19 159.70 146.17 148.87 0.9M
2021-06-30 157.89 161.50 146.17 153.38 2.5M
2021-06-29 157.89 161.50 151.58 156.99 3.4M
2021-06-28 147.97 170.53 147.07 157.89 8.1M
2021-06-25 139.85 152.48 139.85 147.07 3.6M
2021-06-24 131.73 153.38 129.92 138.95 11.7M
2021-06-23 125.41 130.83 125.41 129.02 2.0M
2021-06-22 128.12 130.83 127.22 128.12 0.2M
2021-06-21 138.05 138.05 127.22 128.12 1.6M
2021-06-18 139.85 139.85 136.24 136.24 1.1M
2021-06-17 140.75 143.46 136.24 138.95 1.4M
2021-06-16 138.05 140.75 136.24 139.85 2.9M
2021-06-15 129.92 149.77 129.92 137.14 11.2M
2021-06-14 128.12 130.83 128.12 129.02 0.7M
2021-06-11 127.22 132.63 125.41 127.22 1.5M
2021-06-10 131.73 131.73 125.41 127.22 0.9M
2021-06-09 124.51 134.44 121.80 130.83 2.4M
2021-06-08 129.92 132.63 124.51 124.51 1.0M
2021-06-07 132.63 132.63 124.51 129.92 3.5M
2021-06-04 137.14 140.75 132.63 132.63 2.3M
2021-06-03 130.83 143.46 130.83 137.14 7.1M
2021-06-02 124.51 138.95 121.80 130.83 7.2M
2021-05-31 128.12 128.12 122.71 124.51 3.9M
2021-05-28 131.73 132.63 125.41 127.22 4.0M
2021-05-27 131.73 136.24 129.92 131.73 7.5M
2021-05-25 138.95 139.85 129.92 131.73 8.9M
2021-05-24 140.75 153.38 138.05 138.95 33.1M
2021-05-21 158.80 180.45 134.44 140.75 118.0M
2021-05-20 116.39 144.36 116.39 144.36 17.8M
2021-05-19 111.88 120.00 110.98 115.49 5.7M
2021-05-18 112.78 113.68 111.88 112.78 0.2M
2021-05-17 114.59 115.49 113.68 113.68 0.1M
2021-05-11 114.59 114.59 113.68 114.59 0.1M
2021-05-10 116.39 116.39 114.59 115.49 0.3M
2021-05-07 116.39 119.10 115.49 116.39 0.9M
2021-05-06 115.49 116.39 113.68 116.39 0.5M
2021-05-05 114.59 115.49 114.59 115.49 0.1M
2021-05-04 113.68 115.49 112.78 114.59 0.1M
2021-05-03 112.78 115.49 112.78 114.59 0.2M
2021-04-30 115.49 115.49 114.59 115.49 0.6M
2021-04-29 113.68 115.49 112.78 115.49 0.7M
2021-04-28 115.49 116.39 113.68 113.68 1.5M
2021-04-27 113.68 115.49 113.68 115.49 1.1M
2021-04-26 119.10 119.10 114.59 114.59 0.8M
2021-04-23 119.10 120.00 118.20 119.10 1.0M
2021-04-22 123.61 123.61 118.20 119.10 1.2M
2021-04-21 123.61 123.61 120.90 122.71 1.1M
2021-04-20 121.80 123.61 120.90 123.61 1.3M
2021-04-19 121.80 121.80 120.90 120.90 1.9M
2021-04-16 125.41 125.41 119.10 121.80 1.1M
2021-04-15 125.41 126.32 121.80 123.61 1.8M
2021-04-14 129.02 129.02 124.51 126.32 3.5M
2021-04-13 133.53 133.53 127.22 128.12 1.8M
2021-04-12 136.24 138.05 133.53 133.53 2.9M
2021-04-09 132.63 136.24 132.63 135.34 1.7M
2021-04-08 131.73 132.63 129.92 132.63 2.0M
2021-04-07 131.73 132.63 130.83 131.73 1.9M
2021-04-06 130.83 132.63 130.83 131.73 2.4M
2021-04-05 132.63 135.34 129.92 130.83 2.9M
2021-04-01 129.92 132.63 129.92 132.63 2.4M
2021-03-31 136.24 136.24 130.83 130.83 2.7M
2021-03-30 139.85 141.65 135.34 136.24 3.3M
2021-03-29 142.56 144.36 140.75 140.75 2.4M
2021-03-26 140.75 142.56 140.75 141.65 2.6M
2021-03-25 140.75 143.46 140.75 140.75 3.2M
2021-03-24 146.17 146.17 139.85 139.85 4.0M
2021-03-23 148.87 150.68 146.17 147.07 3.7M
2021-03-22 147.07 149.77 147.07 148.87 2.7M
2021-03-19 156.09 157.89 147.07 147.07 8.2M
2021-03-18 155.19 159.70 155.19 156.09 3.1M
2021-03-17 156.09 163.31 155.19 155.19 10.9M
2021-03-16 161.50 161.50 154.29 154.29 4.3M
2021-03-15 171.43 174.14 159.70 161.50 8.3M
2021-03-12 168.72 174.14 168.72 171.43 3.5M
2021-03-10 168.72 174.14 168.72 169.62 3.1M
2021-03-09 175.04 177.74 167.82 168.72 5.6M
2021-03-08 174.14 176.84 173.23 174.14 2.6M
2021-03-05 175.94 180.45 173.23 174.14 5.8M
2021-03-04 180.45 180.45 176.84 176.84 2.5M
2021-03-03 177.74 184.06 176.84 180.45 7.8M
2021-03-02 188.57 188.57 175.94 177.74 4.8M
2021-03-01 202.11 202.11 188.57 188.57 19.4M
2021-02-26 216.54 216.54 202.11 202.11 8.0M
2021-02-25 230.08 270.68 216.54 216.54 56.9M
2021-02-24 239.10 239.10 230.08 232.33 2.5M
2021-02-23 248.12 248.12 236.84 239.10 2.7M
2021-02-22 245.86 248.12 234.59 248.12 4.8M
2021-02-19 250.38 250.38 245.86 245.86 2.3M
2021-02-18 254.89 259.40 248.12 250.38 3.9M
2021-02-17 254.89 261.65 250.38 254.89 4.1M
2021-02-16 254.89 257.14 248.12 252.63 2.5M
2021-02-15 254.89 259.40 248.12 252.63 3.1M
2021-02-11 254.89 257.14 248.12 254.89 2.7M
2021-02-10 259.40 270.68 252.63 252.63 8.4M
2021-02-09 257.14 268.42 252.63 257.14 8.8M
2021-02-08 268.42 275.19 254.89 254.89 8.0M
2021-02-05 281.96 288.72 263.91 268.42 8.2M
2021-02-04 277.44 295.49 272.93 281.96 16.0M
2021-02-03 290.98 295.49 275.19 277.44 4.7M
2021-02-02 306.77 315.79 288.72 290.98 6.4M
2021-02-01 320.30 331.58 306.77 306.77 6.5M
2021-01-29 338.35 354.14 322.56 322.56 8.4M
2021-01-28 349.62 351.88 333.83 338.35 6.5M
2021-01-27 345.11 376.69 338.35 358.65 21.6M
2021-01-26 365.41 365.41 340.60 345.11 14.3M
2021-01-25 369.93 369.93 365.41 365.41 1.3M
2021-01-22 392.48 392.48 392.48 392.48 1.0M
2021-01-21 428.57 428.57 421.80 421.80 0.1M
2021-01-20 487.22 493.99 453.38 453.38 2.9M
2021-01-19 412.78 487.22 387.97 487.22 38.1M
2021-01-18 374.44 415.04 372.18 412.78 18.6M
2021-01-15 351.88 383.46 349.62 374.44 11.3M
2021-01-14 338.35 354.14 338.35 351.88 5.4M
2021-01-13 331.58 340.60 331.58 336.09 2.9M
2021-01-12 345.11 351.88 329.32 333.83 7.0M
2021-01-11 365.41 369.93 342.86 342.86 9.4M
2021-01-08 351.88 369.93 351.88 363.16 7.1M
2021-01-07 333.83 363.16 333.83 351.88 9.2M
2021-01-06 333.83 340.60 331.58 333.83 3.0M
2021-01-05 329.32 336.09 327.07 331.58 3.9M
2021-01-04 320.30 331.58 318.05 327.07 4.6M