Sumber Global

SGER
🏛️ indonesia →
328.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 163.39 172.61 163.39 171.29 5.9M
2022-12-29 160.75 163.39 159.44 163.39 2.0M
2022-12-28 162.07 164.71 158.12 159.44 2.2M
2022-12-27 162.07 164.71 159.44 162.07 2.3M
2022-12-26 158.12 176.56 158.12 160.75 8.0M
2022-12-23 159.44 159.44 155.48 158.12 2.2M
2022-12-22 162.07 164.71 155.48 159.44 8.3M
2022-12-21 164.71 172.61 158.12 162.07 5.9M
2022-12-20 168.66 168.66 162.07 164.71 4.2M
2022-12-19 172.61 176.56 166.02 168.66 4.9M
2022-12-16 176.56 176.56 172.61 172.61 2.9M
2022-12-15 181.84 185.79 175.25 176.56 3.2M
2022-12-14 183.15 183.15 179.20 181.84 1.6M
2022-12-13 177.88 184.47 177.88 180.52 3.6M
2022-12-12 183.15 188.42 176.56 177.88 3.6M
2022-12-09 188.42 192.38 175.25 179.20 3.6M
2022-12-08 195.01 197.65 184.47 188.42 2.8M
2022-12-07 189.74 196.33 188.42 195.01 1.2M
2022-12-06 197.65 197.65 189.74 189.74 5.6M
2022-12-05 209.51 210.82 197.65 197.65 4.2M
2022-12-02 209.51 209.51 200.28 209.51 6.6M
2022-12-01 208.19 216.09 208.19 209.51 3.4M
2022-11-30 212.14 216.09 206.87 206.87 7.0M
2022-11-29 212.14 218.73 197.65 208.19 10.2M
2022-11-28 227.95 235.86 212.14 212.14 22.0M
2022-11-25 220.05 246.40 220.05 227.95 34.7M
2022-11-24 216.09 220.05 214.78 220.05 3.4M
2022-11-23 214.78 220.05 214.78 216.09 4.5M
2022-11-22 222.68 225.32 213.46 214.78 4.7M
2022-11-21 218.73 224.00 218.73 222.68 4.2M
2022-11-18 218.73 221.36 214.78 218.73 3.8M
2022-11-17 224.00 224.00 212.14 218.73 6.2M
2022-11-16 226.64 229.27 218.73 222.68 9.1M
2022-11-15 229.27 238.49 217.41 225.32 22.1M
2022-11-14 225.32 276.71 216.09 229.27 128.6M
2022-11-11 183.15 224.00 183.15 224.00 65.5M
2022-11-10 169.98 179.20 160.75 179.20 14.6M
2022-11-09 173.93 175.25 169.98 169.98 3.6M
2022-11-08 173.93 176.56 171.29 173.93 3.0M
2022-11-07 175.25 176.56 168.66 173.93 4.8M
2022-11-04 175.25 176.56 171.29 173.93 2.9M
2022-11-03 177.88 177.88 171.29 175.25 4.3M
2022-11-02 181.84 184.47 175.25 177.88 4.5M
2022-11-01 180.52 187.11 180.52 181.84 2.5M
2022-10-31 187.11 193.69 177.88 187.11 7.3M
2022-10-28 189.74 195.01 184.47 187.11 4.5M
2022-10-27 193.69 202.92 188.42 188.42 13.4M
2022-10-26 176.56 197.65 172.61 193.69 22.6M
2022-10-25 176.56 177.88 173.93 175.25 2.2M
2022-10-24 176.56 179.20 173.93 175.25 3.1M
2022-10-21 181.84 183.15 173.93 176.56 5.9M
2022-10-20 168.66 181.84 167.34 180.52 11.5M
2022-10-19 175.25 177.88 167.34 168.66 4.4M
2022-10-18 175.25 179.20 172.61 175.25 4.7M
2022-10-17 183.15 183.15 172.61 175.25 5.9M
2022-10-14 195.01 196.33 183.15 183.15 6.2M
2022-10-13 198.96 200.28 193.69 195.01 2.1M
2022-10-12 198.96 198.96 193.69 197.65 3.6M
2022-10-11 195.01 209.51 195.01 198.96 6.4M
2022-10-10 204.24 204.24 196.33 197.65 2.7M
2022-10-07 209.51 209.51 202.92 202.92 3.4M
2022-10-06 210.82 216.09 206.87 209.51 9.2M
2022-10-05 210.82 213.46 206.87 209.51 14.9M
2022-10-04 204.24 212.14 202.92 208.19 11.3M
2022-10-03 195.01 209.51 193.69 202.92 13.4M
2022-09-30 197.65 201.60 191.06 195.01 4.9M
2022-09-29 206.87 214.78 197.65 197.65 14.0M
2022-09-28 212.14 214.78 206.87 206.87 4.4M
2022-09-27 208.19 220.05 206.87 213.46 10.3M
2022-09-26 216.09 217.41 208.19 209.51 6.2M
2022-09-23 214.78 224.00 213.46 217.41 12.6M
2022-09-22 218.73 222.68 204.24 216.09 32.2M
2022-09-21 234.54 234.54 218.73 218.73 49.6M
2022-09-20 229.27 235.86 226.64 234.54 6.0M
2022-09-19 239.81 241.13 229.27 230.59 13.7M
2022-09-16 243.76 246.40 238.49 239.81 7.0M
2022-09-15 252.99 256.94 238.49 242.45 27.5M
2022-09-14 242.45 252.99 238.49 251.67 13.5M
2022-09-13 239.81 247.72 239.81 243.76 13.7M
2022-09-12 231.91 242.45 231.91 238.49 14.9M
2022-09-09 237.18 237.18 227.95 231.91 6.9M
2022-09-08 238.49 239.81 231.91 233.22 7.4M
2022-09-07 242.45 243.76 233.22 238.49 15.4M
2022-09-06 242.45 247.72 237.18 239.81 31.9M
2022-09-05 243.76 258.26 238.49 241.13 32.6M
2022-09-02 249.04 252.99 242.45 242.45 6.9M
2022-09-01 247.72 252.99 241.13 249.04 5.5M
2022-08-31 242.45 249.04 241.13 246.40 6.7M
2022-08-30 251.67 256.94 235.86 242.45 18.1M
2022-08-29 245.08 255.62 243.76 251.67 8.0M
2022-08-26 274.07 274.07 252.99 252.99 39.1M
2022-08-25 292.52 292.52 271.44 271.44 27.7M
2022-08-24 287.25 296.47 284.61 291.20 7.7M
2022-08-23 276.71 284.61 268.80 281.98 4.1M
2022-08-22 288.56 288.56 276.71 276.71 7.5M
2022-08-19 292.52 299.11 287.25 288.56 4.6M
2022-08-18 292.52 300.42 291.20 292.52 5.9M
2022-08-16 300.42 300.42 289.88 292.52 6.5M
2022-08-15 299.11 304.38 296.47 299.11 7.0M
2022-08-12 297.79 303.06 296.47 299.11 4.0M
2022-08-11 305.69 308.33 296.47 296.47 13.2M
2022-08-10 289.88 307.01 289.88 300.42 21.7M
2022-08-09 288.56 291.20 284.61 285.93 4.0M
2022-08-08 301.74 304.38 283.29 288.56 9.6M
2022-08-05 303.06 308.33 299.11 301.74 5.2M
2022-08-04 307.01 313.60 301.74 303.06 13.2M
2022-08-03 297.79 342.59 296.47 305.69 39.7M
2022-08-02 301.74 317.55 280.66 285.93 29.2M
2022-08-01 278.02 303.06 278.02 301.74 21.1M
2022-07-29 279.34 281.98 276.71 278.02 5.5M
2022-07-28 281.98 281.98 275.39 278.02 5.6M
2022-07-27 279.34 287.25 275.39 278.02 7.7M
2022-07-26 279.34 283.29 274.07 279.34 5.3M
2022-07-25 281.98 287.25 276.71 279.34 8.2M
2022-07-22 276.71 288.56 276.71 280.66 10.4M
2022-07-21 278.02 279.34 270.12 276.71 6.2M
2022-07-20 281.98 293.84 270.12 278.02 30.5M
2022-07-19 262.21 284.61 259.58 280.66 30.9M
2022-07-18 297.79 297.79 278.02 278.02 19.6M
2022-07-15 316.24 325.46 297.79 297.79 37.8M
2022-07-14 314.92 333.36 312.28 320.19 24.2M
2022-07-13 329.41 329.41 309.65 317.55 25.1M
2022-07-12 333.36 345.22 329.41 329.41 69.1M
2022-07-11 374.21 379.48 353.13 353.13 14.7M
2022-07-08 408.47 433.51 379.48 379.48 86.8M
2022-07-07 378.16 417.69 375.53 407.15 102.6M
2022-07-06 372.89 380.80 361.04 378.16 22.5M
2022-07-05 366.31 382.12 366.31 372.89 26.7M
2022-07-04 374.21 387.39 354.45 366.31 60.4M
2022-07-01 342.59 372.89 333.36 372.89 41.5M
2022-06-30 345.22 363.67 317.55 342.59 18.2M
2022-06-29 328.72 348.14 324.56 334.27 110.0M
2022-06-28 356.46 356.46 332.88 338.43 81.6M
2022-06-27 384.20 395.29 356.46 356.46 133.8M
2022-06-24 378.65 388.36 355.07 382.81 120.0M
2022-06-23 363.39 380.04 352.30 378.65 83.4M
2022-06-22 356.46 366.17 339.81 362.01 93.2M
2022-06-21 334.27 350.91 331.49 349.52 41.7M
2022-06-20 314.85 335.65 303.75 331.49 29.0M
2022-06-17 331.49 331.49 312.07 314.85 41.2M
2022-06-16 1,252.63 1,294.74 1,242.11 1,257.90 12.6M
2022-06-15 1,315.79 1,315.79 1,231.58 1,252.63 21.6M
2022-06-14 1,410.53 1,421.05 1,321.05 1,321.05 15.4M
2022-06-13 1,357.90 1,421.05 1,273.68 1,415.79 31.2M
2022-06-10 1,336.84 1,368.42 1,310.53 1,357.90 20.9M
2022-06-09 1,357.90 1,368.42 1,289.47 1,331.58 21.2M
2022-06-08 1,489.47 1,547.37 1,378.95 1,378.95 58.7M
2022-06-07 1,384.21 1,478.95 1,373.68 1,478.95 36.3M
2022-06-06 1,357.90 1,410.53 1,310.53 1,378.95 27.7M
2022-06-03 1,321.05 1,368.42 1,305.26 1,352.63 13.2M
2022-06-02 1,363.16 1,415.79 1,305.26 1,321.05 16.4M
2022-05-31 1,331.58 1,373.68 1,300.00 1,357.90 17.6M
2022-05-30 1,431.58 1,457.90 1,326.32 1,331.58 23.3M
2022-05-27 1,394.74 1,473.68 1,363.16 1,421.05 15.4M
2022-05-25 1,484.21 1,489.47 1,384.21 1,394.74 9.0M
2022-05-24 1,594.74 1,594.74 1,484.21 1,484.21 5.6M
2022-05-23 1,710.53 1,747.37 1,594.74 1,594.74 13.0M
2022-05-20 1,815.79 1,868.42 1,678.95 1,710.53 25.7M
2022-05-19 1,736.84 1,836.84 1,721.05 1,805.26 38.4M
2022-05-18 1,684.21 1,815.79 1,673.68 1,736.84 52.3M
2022-05-17 1,768.42 1,836.84 1,642.11 1,673.68 42.7M
2022-05-13 1,710.53 1,831.58 1,694.74 1,763.16 64.0M
2022-05-12 1,447.37 1,705.26 1,431.58 1,705.26 77.6M
2022-05-11 1,310.53 1,447.37 1,278.95 1,447.37 35.6M
2022-05-10 1,189.47 1,310.53 1,157.90 1,305.26 29.7M
2022-05-09 1,168.42 1,210.53 1,105.26 1,200.00 14.4M
2022-04-28 1,094.74 1,163.16 1,073.68 1,163.16 19.4M
2022-04-27 1,015.79 1,094.74 1,015.79 1,084.21 12.7M
2022-04-26 1,018.42 1,034.21 968.42 1,015.79 7.9M
2022-04-25 1,026.32 1,063.16 989.47 1,018.42 11.8M
2022-04-22 1,028.95 1,089.47 1,023.68 1,023.68 11.0M
2022-04-21 1,152.63 1,173.68 1,100.00 1,100.00 11.8M
2022-04-20 1,252.63 1,252.63 1,178.95 1,178.95 22.3M
2022-04-19 1,363.16 1,378.95 1,263.16 1,263.16 28.6M
2022-04-18 1,168.42 1,352.63 1,168.42 1,352.63 65.4M
2022-04-14 1,142.11 1,194.74 1,110.53 1,168.42 13.5M
2022-04-13 1,210.53 1,236.84 1,136.84 1,136.84 28.5M
2022-04-12 1,057.90 1,205.26 1,028.95 1,205.26 41.0M
2022-04-11 1,115.79 1,131.58 1,042.11 1,057.90 20.2M
2022-04-08 1,073.68 1,105.26 1,039.47 1,105.26 26.7M
2022-04-07 1,057.90 1,094.74 1,002.63 1,073.68 35.3M
2022-04-06 994.74 1,052.63 981.58 1,052.63 24.9M
2022-04-05 984.21 1,002.63 931.58 989.47 11.7M
2022-04-04 1,068.42 1,089.47 984.21 984.21 13.1M
2022-04-01 1,094.74 1,110.53 1,052.63 1,057.90 8.4M
2022-03-31 1,039.47 1,084.21 1,015.79 1,084.21 17.7M
2022-03-30 1,026.32 1,057.90 976.32 1,034.21 15.5M
2022-03-29 1,100.00 1,131.58 1,023.68 1,023.68 15.3M
2022-03-28 1,147.37 1,147.37 1,068.42 1,100.00 12.0M
2022-03-25 1,231.58 1,263.16 1,147.37 1,147.37 11.3M
2022-03-24 1,294.74 1,336.84 1,200.00 1,231.58 23.8M
2022-03-23 1,268.42 1,310.53 1,263.16 1,289.47 8.4M
2022-03-22 1,184.21 1,310.53 1,173.68 1,263.16 18.0M
2022-03-21 1,205.26 1,221.05 1,178.95 1,184.21 4.0M
2022-03-18 1,184.21 1,242.11 1,178.95 1,210.53 12.2M
2022-03-17 1,157.90 1,194.74 1,110.53 1,178.95 13.3M
2022-03-16 1,147.37 1,194.74 1,147.37 1,157.90 7.3M
2022-03-15 1,147.37 1,163.16 1,105.26 1,147.37 14.9M
2022-03-14 1,268.42 1,284.21 1,184.21 1,184.21 10.2M
2022-03-11 1,131.58 1,310.53 1,126.32 1,268.42 40.3M
2022-03-10 1,184.21 1,242.11 1,100.00 1,131.58 25.7M
2022-03-09 1,126.32 1,205.26 1,126.32 1,178.95 34.6M
2022-03-08 1,142.11 1,168.42 1,063.16 1,131.58 38.0M
2022-03-07 1,021.05 1,152.63 994.74 1,142.11 84.9M
2022-03-04 815.79 1,015.79 792.11 1,015.79 91.4M
2022-03-02 773.68 818.42 744.74 813.16 34.8M
2022-03-01 734.21 773.68 734.21 773.68 20.0M
2022-02-25 692.11 755.26 692.11 731.58 23.4M
2022-02-24 718.42 718.42 673.68 692.11 9.3M
2022-02-23 734.21 736.84 715.79 718.42 4.4M
2022-02-22 715.79 734.21 713.16 731.58 9.1M
2022-02-21 707.90 723.68 707.90 715.79 5.3M
2022-02-18 697.37 718.42 694.74 707.90 11.6M
2022-02-17 718.42 723.68 694.74 697.37 9.7M
2022-02-16 734.21 757.90 713.16 715.79 23.0M
2022-02-15 781.58 786.84 726.32 734.21 23.5M
2022-02-14 742.11 784.21 718.42 778.95 46.5M
2022-02-11 718.42 755.26 718.42 739.47 40.5M
2022-02-10 742.11 750.00 707.90 715.79 8.9M
2022-02-09 718.42 768.42 715.79 731.58 13.0M
2022-02-08 792.11 797.37 736.84 736.84 11.3M
2022-02-07 847.37 850.00 792.11 792.11 7.4M
2022-02-04 918.42 957.90 850.00 850.00 45.1M
2022-02-03 771.05 913.16 752.63 913.16 58.7M
2022-02-02 805.26 850.00 771.05 771.05 39.0M
2022-01-31 868.42 873.68 828.95 828.95 0.6M
2022-01-28 957.90 992.11 889.47 889.47 29.0M
2022-01-27 931.58 978.95 915.79 955.26 38.3M
2022-01-26 965.79 992.11 913.16 931.58 54.8M
2022-01-25 897.37 973.68 834.21 963.16 50.9M
2022-01-24 842.11 913.16 831.58 894.74 38.9M
2022-01-21 802.63 863.16 800.00 839.47 77.5M
2022-01-20 694.74 797.37 694.74 797.37 62.5M
2022-01-19 726.32 736.84 671.05 694.74 21.6M
2022-01-18 663.16 713.16 655.26 713.16 45.5M
2022-01-17 578.95 652.63 565.79 652.63 20.8M
2022-01-14 600.00 602.63 573.68 576.32 4.6M
2022-01-13 573.68 600.00 568.42 589.47 7.9M
2022-01-12 523.68 568.42 515.79 568.42 10.7M
2022-01-11 502.63 528.95 489.47 521.05 7.6M
2022-01-10 502.63 507.89 497.37 502.63 0.9M
2022-01-07 523.68 528.95 492.11 502.63 2.4M
2022-01-06 539.47 539.47 515.79 515.79 1.8M
2022-01-05 521.05 555.26 510.53 536.84 6.9M
2022-01-04 550.00 555.26 518.42 521.05 2.2M
2022-01-03 589.47 589.47 550.00 555.26 1.8M