Efek Terdaftar

SUMBER GLOBAL ENERGY Tbk, PT

Security name
SUMBER GLOBAL ENERGY Tbk
Issuer
SUMBER GLOBAL ENERGY Tbk, PT
ISIN Code
ID1000156706
Short Code
SGER
Type
Saham Biasa
Listing Date
10 Agustus 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
15,586,909,438 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 May 2024 0 1,835 1,770 1,810 29,205 5,307,149,000 579
31 May 2024 0 625 600 615 10,157 623,047,500 599
06 Jun 2024 0 640 600 605 74,344 4,600,852,500 1,440
07 Jun 2024 0 620 600 605 10,248 622,151,000 428
10 Jun 2024 0 610 585 585 15,585 919,774,500 730
11 Jun 2024 0 595 555 575 10,562 606,010,500 801
13 Jun 2024 0 535 505 510 16,937 873,140,500 705
19 Jun 2024 0 442 390 408 90,520 3,672,005,000 2,620
03 Jul 2024 0 480 470 476 59,580 2,838,206,600 662
04 Jul 2024 0 480 472 472 18,993 905,221,800 620
08 Jul 2024 0 484 464 484 303,351 14,472,547,600 3,240
09 Jul 2024 0 494 484 490 238,402 11,690,238,600 3,563
23 Jul 2024 0 476 470 472 12,003 566,624,600 416
25 Jul 2024 0 474 468 468 13,488 632,132,600 345
26 Jul 2024 0 474 468 470 11,699 550,388,800 372
12 Aug 2024 440 442 436 438 39,632 1,734,211,600 591
13 Aug 2024 438 442 434 440 61,600 2,686,704,400 788
14 Aug 2024 440 442 434 434 16,267 710,703,200 611
15 Aug 2024 436 440 428 428 26,259 1,134,497,600 946
16 Aug 2024 430 434 420 432 89,403 3,820,549,000 1,086
19 Aug 2024 432 436 424 426 31,211 1,334,545,000 928
20 Aug 2024 426 430 422 426 23,027 979,909,200 695
21 Aug 2024 426 428 420 426 18,234 772,407,200 761
22 Aug 2024 426 426 420 422 19,304 815,773,600 583
26 Aug 2024 424 438 420 426 29,826 1,278,364,000 915
27 Aug 2024 426 430 424 424 10,222 436,036,000 428
28 Aug 2024 426 428 424 426 9,819 417,702,000 362
29 Aug 2024 424 426 420 424 24,907 1,053,720,800 703
26 Sep 2024 494 498 466 470 188,778 9,029,292,200 3,154
27 Sep 2024 470 478 450 468 148,289 6,881,618,200 2,545
30 Sep 2024 472 492 466 480 219,426 10,532,548,000 4,171
01 Oct 2024 480 486 462 466 111,717 5,251,638,600 2,941
02 Oct 2024 472 472 452 454 86,687 3,970,148,200 1,564
03 Oct 2024 456 464 454 458 28,514 1,306,750,600 763
04 Oct 2024 460 462 438 458 66,828 3,003,752,400 1,579
07 Oct 2024 460 482 458 462 79,686 3,726,284,600 1,751
08 Oct 2024 466 470 458 460 37,739 1,743,309,600 651
09 Oct 2024 464 464 454 460 13,912 636,208,400 520
10 Oct 2024 460 462 452 454 10,975 500,177,400 411
11 Oct 2024 454 464 452 460 25,787 1,182,411,200 665
14 Oct 2024 460 466 454 458 17,634 808,465,800 592
15 Oct 2024 458 460 454 456 12,333 562,871,400 487
16 Oct 2024 456 458 450 456 16,692 756,608,200 614
17 Oct 2024 456 458 452 456 16,296 741,344,600 410
18 Oct 2024 456 458 454 456 21,526 980,488,800 387
21 Oct 2024 456 460 452 456 12,797 583,655,000 418
22 Oct 2024 456 460 454 454 7,360 335,377,400 375
23 Oct 2024 458 468 450 452 18,432 838,334,400 564
24 Oct 2024 452 458 444 450 20,383 915,546,800 668
25 Oct 2024 450 452 432 436 34,977 1,534,425,600 1,163
28 Oct 2024 436 444 432 436 16,069 700,798,400 626
29 Oct 2024 434 438 424 428 23,274 998,840,000 865
30 Oct 2024 428 428 418 420 12,687 534,666,800 638
31 Oct 2024 422 448 420 432 35,082 1,523,149,000 1,498
01 Nov 2024 432 436 420 424 16,522 704,553,000 534
04 Nov 2024 424 428 412 414 16,775 700,685,800 777
05 Nov 2024 414 420 414 418 10,118 420,714,600 491
06 Nov 2024 418 422 404 412 17,824 735,758,000 844
07 Nov 2024 400 416 400 412 22,100 898,852,600 624
08 Nov 2024 410 414 404 412 15,586 636,646,200 496
11 Nov 2024 410 430 402 406 25,633 1,056,788,400 1,030
12 Nov 2024 406 410 400 402 11,241 453,652,200 612
13 Nov 2024 374 408 374 402 19,172 769,904,800 598
14 Nov 2024 402 420 396 402 33,284 1,354,592,600 1,052
15 Nov 2024 402 404 386 402 24,054 947,726,200 847
18 Nov 2024 404 404 386 388 18,120 706,681,600 591
19 Nov 2024 398 420 380 410 115,955 4,729,813,000 1,894
20 Nov 2024 412 420 406 420 57,230 2,375,020,200 1,022
21 Nov 2024 420 424 404 404 36,185 1,496,088,600 970
22 Nov 2024 404 414 398 406 20,111 812,593,400 615
25 Nov 2024 406 414 398 400 11,805 476,113,800 500
26 Nov 2024 400 402 392 400 48,859 1,951,548,000 786
28 Nov 2024 402 404 396 402 18,672 745,977,600 440
29 Nov 2024 402 404 390 400 23,415 925,650,200 648
02 Dec 2024 400 444 398 444 1,081,484 46,239,931,000 10,279
03 Dec 2024 444 452 414 446 496,515 22,048,288,800 6,440
04 Dec 2024 446 446 424 430 83,592 3,611,427,200 2,142
05 Dec 2024 432 434 414 414 45,694 1,910,655,000 1,336
06 Dec 2024 414 424 404 410 51,690 2,124,071,000 1,397
09 Dec 2024 410 418 404 410 29,300 1,201,178,600 1,060
10 Dec 2024 416 416 402 408 28,760 1,171,648,000 955
11 Dec 2024 408 412 400 400 45,467 1,829,272,400 1,101
12 Dec 2024 400 404 394 400 63,849 2,536,278,000 1,353
13 Dec 2024 400 400 392 392 10,894 429,751,200 610
16 Dec 2024 394 396 384 392 16,306 636,774,800 582
17 Dec 2024 392 394 382 384 13,745 532,056,400 629
18 Dec 2024 380 388 380 386 14,215 543,199,400 424
19 Dec 2024 386 386 350 352 25,279 906,375,800 1,036
20 Dec 2024 352 370 338 358 22,047 764,290,000 886
23 Dec 2024 358 370 352 360 15,315 546,220,800 604
24 Dec 2024 360 376 350 372 33,027 1,203,321,200 1,140
27 Dec 2024 372 380 366 374 11,613 431,710,000 441
30 Dec 2024 374 390 364 382 33,379 1,249,740,000 561
02 Jan 2025 382 390 376 382 17,185 657,678,400 471
03 Jan 2025 382 398 376 386 26,512 1,039,091,600 751
06 Jan 2025 386 398 380 380 9,508 366,487,800 364
07 Jan 2025 378 390 370 378 22,603 851,154,200 568
08 Jan 2025 378 380 364 368 10,770 396,579,400 489
09 Jan 2025 368 370 354 356 15,987 576,124,600 564
10 Jan 2025 356 358 346 358 13,314 469,389,200 583
13 Jan 2025 358 360 350 360 18,315 652,938,600 534
14 Jan 2025 362 372 360 364 8,568 311,295,200 323
15 Jan 2025 364 368 360 360 7,366 267,100,400 260
16 Jan 2025 360 366 358 362 15,197 552,842,800 298
17 Jan 2025 360 370 354 364 11,634 419,879,800 387
20 Jan 2025 366 366 356 358 9,108 328,034,000 329
21 Jan 2025 358 360 352 356 9,676 344,118,000 388
22 Jan 2025 362 362 352 358 7,082 252,035,000 337
23 Jan 2025 358 362 352 354 13,455 476,935,800 419
24 Jan 2025 354 358 350 352 5,507 193,461,800 220
30 Jan 2025 354 360 340 350 15,296 530,848,400 606
31 Jan 2025 348 352 344 346 7,863 272,972,200 361
03 Feb 2025 350 350 340 346 12,103 414,784,400 374
04 Feb 2025 342 348 342 346 3,850 132,848,000 221
05 Feb 2025 346 350 340 344 5,213 179,777,000 219
06 Feb 2025 342 348 340 346 6,258 214,860,200 296
07 Feb 2025 346 346 334 334 14,826 502,180,400 485
10 Feb 2025 334 334 310 320 22,510 723,853,600 802
11 Feb 2025 320 326 300 314 12,538 383,766,200 560
12 Feb 2025 320 320 302 318 8,664 266,957,400 416
13 Feb 2025 320 326 308 320 3,842 121,619,600 310
14 Feb 2025 320 332 320 322 4,856 157,836,200 309
17 Feb 2025 324 340 322 330 4,610 151,609,400 289
18 Feb 2025 330 346 328 340 15,258 514,405,400 478
19 Feb 2025 342 348 336 336 6,829 233,552,600 376
20 Feb 2025 336 350 334 338 11,066 378,029,000 348
21 Feb 2025 338 342 332 338 22,496 759,785,400 451
24 Feb 2025 340 342 332 340 7,564 253,744,200 249
25 Feb 2025 340 340 320 336 21,764 719,876,000 470
26 Feb 2025 336 336 318 336 14,772 486,746,800 283
27 Feb 2025 334 336 318 330 7,366 239,231,800 349
28 Feb 2025 330 332 316 330 13,050 423,281,800 439
03 Mar 2025 332 334 318 330 8,702 282,893,000 249
04 Mar 2025 330 330 314 330 11,255 362,248,400 275
05 Mar 2025 330 330 316 316 17,540 560,021,400 348
06 Mar 2025 316 320 314 320 23,915 758,260,600 714
07 Mar 2025 320 348 310 338 75,760 2,465,963,600 2,098
10 Mar 2025 340 382 332 358 170,779 6,084,610,400 4,230
11 Mar 2025 362 364 340 340 66,347 2,314,204,400 1,516
12 Mar 2025 344 352 334 344 87,881 3,022,426,400 2,140
13 Mar 2025 344 352 326 342 47,020 1,575,989,600 816
14 Mar 2025 346 346 324 340 20,498 685,455,600 468
17 Mar 2025 330 338 326 330 12,623 415,495,000 320
18 Mar 2025 338 338 248 320 31,838 990,331,000 755
19 Mar 2025 320 320 304 310 31,114 970,655,400 917
20 Mar 2025 310 312 300 312 14,231 435,534,800 550
21 Mar 2025 312 318 302 312 19,511 601,758,400 399
24 Mar 2025 312 312 296 306 22,357 673,295,200 464
25 Mar 2025 304 308 290 308 23,741 704,478,200 431
26 Mar 2025 302 312 296 306 17,799 543,003,400 575
27 Mar 2025 308 316 302 316 10,864 335,031,200 240
08 Apr 2025 316 316 288 312 20,560 624,297,000 666
09 Apr 2025 304 304 286 292 15,108 449,939,800 615
10 Apr 2025 296 308 296 300 11,584 347,426,600 321
11 Apr 2025 300 306 298 304 9,888 297,701,400 255
14 Apr 2025 304 310 296 304 8,537 258,073,600 365
15 Apr 2025 304 304 298 302 8,654 260,483,800 274
16 Apr 2025 302 302 292 302 15,001 446,033,800 487
17 Apr 2025 302 302 294 302 6,003 178,949,600 282
21 Apr 2025 302 302 296 302 5,431 162,537,600 241
22 Apr 2025 300 304 296 302 14,497 435,732,000 366
23 Apr 2025 302 338 302 310 91,474 2,938,336,000 1,742
24 Apr 2025 316 316 300 304 61,634 1,913,267,200 1,396
25 Apr 2025 304 310 302 308 19,945 609,490,000 504
28 Apr 2025 306 316 304 312 26,446 820,357,200 594

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Apr 2025 05 May 2025 Active
Right Distribution (7 SGER : 18 SGER ) 29 May 2024 14 Jun 2024 Active
Cash Dividend (1 SGER : 28 IDR) 27 May 2024 29 May 2024 14 Jun 2024 Active
Proxy Voting   - 22 Apr 2024 15 May 2024 Active
Proxy Voting   - 05 Apr 2024 08 May 2024 Active
Stock Dividend (16 SGER : 1 SGER ) - 10 Nov 2023 01 Dec 2023 Active
Proxy Voting   - 06 Oct 2023 31 Oct 2023 Active
Cash Dividend (1 SGER : 28 IDR) 04 Sep 2023 06 Sep 2023 22 Sep 2023 Active
Cash Dividend (1 SGER : 37.0773 IDR) 13 Jun 2023 15 Jun 2023 07 Jul 2023 Active
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Proxy Voting   - 08 Aug 2022 31 Aug 2022 Active
Cash Dividend (1 SGER : 17 IDR) 29 Jun 2022 01 Jul 2022 20 Jul 2022 Active
Right Distribution (10 SGER : 9 SGER ) 29 Jun 2022 01 Jul 2022 15 Jul 2022 Active
Proxy Voting   - 27 May 2022 21 Jun 2022 Active
Cash Dividend (1 SGER : 9 IDR) 10 Dec 2021 14 Dec 2021 24 Dec 2021 Active
Stock Dividend (6 SGER : 1 SGER ) - 27 Aug 2021 03 Sep 2021 Active
Cash Dividend (1 SGER : 4 IDR) 10 Aug 2021 13 Aug 2021 03 Sep 2021 Active
Proxy Voting   - 08 Jul 2021 02 Aug 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online