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
2023-12-29 541.80 553.00 539.00 541.80 3.7M
2023-12-28 537.60 544.60 534.80 541.80 3.0M
2023-12-27 532.00 551.60 532.00 537.60 6.6M
2023-12-22 553.00 560.00 518.00 532.00 10.8M
2023-12-21 540.40 551.60 504.00 551.60 25.0M
2023-12-20 554.40 574.00 539.00 539.00 12.3M
2023-12-19 537.60 553.00 532.00 553.00 63.4M
2023-12-18 596.40 599.20 522.20 532.00 28.7M
2023-12-15 596.40 613.20 588.00 596.40 12.0M
2023-12-14 638.40 658.00 588.00 596.40 22.4M
2023-12-13 756.00 764.40 635.60 635.60 122.3M
2023-12-12 733.60 753.20 733.60 750.40 68.5M
2023-12-11 714.00 750.40 702.80 733.60 108.5M
2023-12-08 750.40 758.80 711.20 714.00 26.1M
2023-12-07 756.00 781.20 652.40 750.40 148.1M
2023-12-06 702.80 750.40 672.00 750.40 213.2M
2023-12-05 627.20 700.00 618.80 697.20 389.2M
2023-12-04 596.40 624.40 574.00 618.80 42.8M
2023-12-01 627.20 635.60 588.00 596.40 11.0M
2023-11-30 618.80 627.20 593.60 621.60 11.1M
2023-11-29 621.60 644.00 604.80 618.80 51.1M
2023-11-28 655.20 680.40 593.60 621.60 78.7M
2023-11-27 590.80 646.80 590.80 646.80 204.1M
2023-11-24 560.00 593.60 548.80 590.80 146.6M
2023-11-23 562.80 574.00 541.80 560.00 53.2M
2023-11-22 525.00 558.60 519.40 558.60 148.5M
2023-11-21 525.00 533.40 520.80 525.00 10.4M
2023-11-20 522.20 527.80 508.20 522.20 32.5M
2023-11-17 509.60 543.20 483.00 518.00 221.0M
2023-11-16 526.40 526.40 455.00 504.00 30.3M
2023-11-15 523.60 530.60 515.20 525.00 6.0M
2023-11-14 529.20 543.20 519.40 523.60 58.2M
2023-11-13 512.40 533.40 497.00 527.80 64.2M
2023-11-10 515.20 527.80 497.00 506.80 7.7M
2023-11-09 534.80 544.60 511.00 511.00 11.5M
2023-11-08 521.79 574.49 505.98 517.84 134.3M
2023-11-07 517.84 527.06 486.21 521.79 39.8M
2023-11-06 532.33 556.05 505.98 515.20 20.3M
2023-11-03 450.64 545.51 450.64 520.47 114.1M
2023-11-02 486.21 503.34 448.00 450.64 42.5M
2023-11-01 571.86 577.13 483.58 483.58 110.4M
2023-10-31 571.86 590.31 561.32 574.49 34.4M
2023-10-30 598.21 606.12 558.68 571.86 17.4M
2023-10-27 571.86 619.29 571.86 595.58 38.1M
2023-10-26 566.59 579.76 542.87 571.86 16.0M
2023-10-25 558.68 571.86 545.51 556.05 20.5M
2023-10-24 577.13 590.31 556.05 558.68 14.6M
2023-10-23 571.86 579.76 540.24 574.49 28.3M
2023-10-20 550.78 592.94 548.14 571.86 58.1M
2023-10-19 571.86 592.94 532.33 548.14 119.5M
2023-10-18 693.08 695.72 529.69 566.59 134.9M
2023-10-17 740.52 743.15 690.45 693.08 118.8M
2023-10-16 640.38 737.88 640.38 737.88 166.0M
2023-10-13 640.38 653.55 600.85 640.38 80.4M
2023-10-12 600.85 640.38 592.94 640.38 245.1M
2023-10-11 600.85 606.12 587.67 598.21 56.8M
2023-10-10 611.39 619.29 595.58 600.85 82.8M
2023-10-09 574.49 606.12 574.49 606.12 37.2M
2023-10-06 577.13 585.04 569.22 574.49 12.1M
2023-10-05 563.95 585.04 540.24 574.49 29.2M
2023-10-04 566.59 582.40 540.24 563.95 21.4M
2023-10-03 579.76 587.67 558.68 566.59 28.7M
2023-10-02 582.40 598.21 561.32 577.13 34.8M
2023-09-29 577.13 598.21 550.78 574.49 31.3M
2023-09-27 590.31 598.21 566.59 571.86 36.2M
2023-09-26 614.02 627.20 579.76 590.31 78.9M
2023-09-25 585.04 627.20 566.59 611.39 93.8M
2023-09-21 558.68 619.29 492.80 606.12 208.8M
2023-09-20 519.15 563.95 515.20 553.41 125.3M
2023-09-19 503.34 532.33 487.53 517.84 146.3M
2023-09-18 487.53 507.29 465.13 500.71 114.7M
2023-09-15 519.15 519.15 487.53 487.53 48.7M
2023-09-14 466.45 525.74 455.91 513.88 139.3M
2023-09-13 421.65 467.76 421.65 466.45 167.2M
2023-09-12 408.47 426.92 405.84 420.33 77.9M
2023-09-11 408.47 420.33 396.61 408.47 52.1M
2023-09-08 399.25 416.38 397.93 405.84 55.4M
2023-09-07 399.25 404.52 395.29 397.93 36.5M
2023-09-06 405.84 411.11 391.34 397.93 86.1M
2023-09-05 405.84 409.79 387.39 404.52 67.7M
2023-09-04 363.67 419.01 363.67 404.52 371.0M
2023-09-01 364.99 378.16 321.51 363.67 128.1M
2023-08-31 393.98 403.20 343.91 364.99 183.1M
2023-08-30 387.39 396.61 386.07 392.66 90.7M
2023-08-29 376.85 390.02 374.21 387.39 120.4M
2023-08-28 363.67 375.53 361.04 375.53 105.8M
2023-08-25 345.22 363.67 337.32 363.67 118.5M
2023-08-24 350.49 354.45 328.09 342.59 82.0M
2023-08-23 321.51 349.18 313.60 349.18 209.4M
2023-08-22 325.46 326.78 289.88 321.51 124.6M
2023-08-21 313.60 326.78 307.01 325.46 135.7M
2023-08-18 278.02 310.96 275.39 310.96 231.7M
2023-08-16 262.21 276.71 258.26 275.39 134.5M
2023-08-15 249.04 266.16 238.49 262.21 185.6M
2023-08-14 224.00 247.72 222.68 246.40 152.4M
2023-08-11 218.73 224.00 216.09 222.68 68.6M
2023-08-10 216.09 220.05 213.46 218.73 38.1M
2023-08-09 208.19 213.46 204.24 213.46 100.5M
2023-08-08 208.19 209.51 189.74 206.87 48.7M
2023-08-07 200.28 209.51 197.65 206.87 89.5M
2023-08-04 180.52 200.28 176.56 198.96 109.7M
2023-08-03 167.34 187.11 159.44 179.20 118.6M
2023-08-02 166.02 167.34 151.53 160.75 27.3M
2023-08-01 148.89 166.02 148.89 164.71 73.9M
2023-07-31 150.21 151.53 146.26 147.58 5.1M
2023-07-28 151.53 152.85 147.58 150.21 7.1M
2023-07-27 150.21 154.16 146.26 150.21 11.5M
2023-07-26 144.94 158.12 144.94 148.89 29.8M
2023-07-25 144.94 150.21 143.62 144.94 11.5M
2023-07-24 146.26 147.58 140.99 144.94 7.3M
2023-07-21 148.89 150.21 142.31 143.62 5.2M
2023-07-20 144.94 148.89 140.99 147.58 8.1M
2023-07-18 147.58 150.21 142.31 142.31 5.1M
2023-07-17 151.53 151.53 143.62 147.58 9.3M
2023-07-14 154.16 158.12 150.21 150.21 18.1M
2023-07-13 135.72 167.34 135.72 154.16 115.8M
2023-07-12 134.40 135.72 133.08 135.72 3.5M
2023-07-11 133.08 135.72 133.08 134.40 2.4M
2023-07-10 135.72 135.72 133.08 134.40 2.9M
2023-07-07 135.72 137.04 133.08 134.40 4.3M
2023-07-06 134.40 137.04 134.40 135.72 5.3M
2023-07-05 133.08 135.72 133.08 134.40 2.8M
2023-07-04 133.08 135.72 133.08 133.08 1.5M
2023-07-03 133.08 135.72 131.76 133.08 3.6M
2023-06-27 134.40 134.40 131.76 133.08 2.9M
2023-06-26 134.40 135.72 131.76 133.08 1.2M
2023-06-23 137.04 138.35 131.76 133.08 3.6M
2023-06-22 134.40 138.35 131.76 134.40 5.4M
2023-06-21 134.40 134.40 131.24 131.76 2.0M
2023-06-20 134.40 134.40 131.76 131.76 3.1M
2023-06-19 134.40 135.72 131.76 131.76 3.1M
2023-06-16 134.40 137.04 133.08 134.40 3.4M
2023-06-15 131.76 138.35 131.76 134.40 8.9M
2023-06-14 142.31 142.31 133.08 133.08 12.6M
2023-06-13 146.26 147.58 142.31 146.26 16.9M
2023-06-12 143.62 147.58 142.31 146.26 14.2M
2023-06-09 138.35 148.89 138.35 143.62 25.1M
2023-06-08 137.04 139.67 134.40 137.04 5.1M
2023-06-07 143.62 148.89 130.71 134.40 5.9M
2023-06-06 135.72 140.99 133.08 135.72 9.6M
2023-06-05 131.24 140.99 131.24 134.40 14.0M
2023-05-31 134.40 137.04 128.60 131.24 9.1M
2023-05-30 134.40 138.35 133.08 134.40 3.7M
2023-05-29 140.99 143.62 131.76 134.40 10.3M
2023-05-26 150.21 150.21 140.99 140.99 5.0M
2023-05-25 150.21 155.48 142.31 146.26 8.0M
2023-05-24 143.62 158.12 143.62 148.89 16.8M
2023-05-23 135.72 148.89 135.72 143.62 16.0M
2023-05-22 137.04 142.31 134.40 135.72 5.8M
2023-05-19 142.31 147.58 135.72 137.04 5.9M
2023-05-17 148.89 151.53 140.99 140.99 13.3M
2023-05-16 152.85 164.71 144.94 147.58 30.1M
2023-05-15 158.12 159.44 148.89 151.53 7.3M
2023-05-12 155.48 166.02 146.26 158.12 19.4M
2023-05-11 169.98 169.98 155.48 155.48 26.1M
2023-05-10 139.67 172.61 139.67 166.02 110.8M
2023-05-09 146.26 150.21 137.04 139.67 18.4M
2023-05-08 146.26 152.85 146.26 146.26 33.8M
2023-05-05 180.52 181.84 156.80 156.80 25.4M
2023-05-04 142.31 167.34 139.67 167.34 172.2M
2023-05-03 110.68 134.40 110.68 134.40 51.2M
2023-05-02 109.10 110.68 104.88 107.52 2.0M
2023-04-28 104.88 119.12 104.88 109.10 12.5M
2023-04-27 98.56 103.83 97.51 103.30 3.0M
2023-04-26 98.56 99.61 94.87 98.56 3.2M
2023-04-18 100.67 100.67 98.03 98.56 13.9M
2023-04-17 109.63 109.63 104.88 104.88 3.7M
2023-04-14 109.63 115.95 108.57 112.26 8.8M
2023-04-13 111.74 113.84 109.10 110.16 3.6M
2023-04-12 112.79 113.32 105.41 111.74 4.0M
2023-04-11 113.84 114.37 110.68 113.32 6.1M
2023-04-10 115.95 117.01 113.32 113.32 1.7M
2023-04-06 115.95 118.59 113.32 115.95 2.5M
2023-04-05 114.90 115.95 112.79 115.95 1.7M
2023-04-04 120.70 123.33 113.32 114.90 9.9M
2023-04-03 120.17 121.75 115.95 119.64 4.5M
2023-03-31 123.33 123.86 115.95 120.17 4.0M
2023-03-30 123.86 125.97 118.59 123.33 3.2M
2023-03-29 116.48 129.13 115.43 123.86 8.2M
2023-03-28 115.43 120.17 115.43 116.48 2.5M
2023-03-27 119.12 119.12 114.37 115.43 2.6M
2023-03-24 120.17 123.33 114.90 118.06 2.6M
2023-03-21 109.63 127.55 109.63 119.64 14.0M
2023-03-20 100.14 118.59 100.14 112.79 16.7M
2023-03-17 97.51 100.14 96.45 100.14 2.4M
2023-03-16 102.78 102.78 96.98 97.51 4.2M
2023-03-15 108.57 109.63 102.78 102.78 4.5M
2023-03-14 111.74 111.74 107.52 108.57 3.2M
2023-03-13 116.48 116.48 111.74 111.74 4.7M
2023-03-10 121.22 122.80 115.95 116.48 6.4M
2023-03-09 128.08 128.08 122.28 122.80 5.3M
2023-03-08 131.76 134.40 126.49 127.55 4.7M
2023-03-07 138.35 138.35 131.24 131.76 7.3M
2023-03-06 138.35 140.99 137.04 138.35 1.9M
2023-03-03 142.31 142.31 134.40 138.35 3.5M
2023-03-02 142.31 142.31 139.67 139.67 1.2M
2023-03-01 138.35 142.31 137.04 142.31 2.0M
2023-02-28 140.99 144.94 138.35 138.35 1.8M
2023-02-27 143.62 144.94 135.72 140.99 4.2M
2023-02-24 143.62 146.26 142.31 143.62 0.9M
2023-02-23 142.31 146.26 142.31 143.62 0.8M
2023-02-22 144.94 147.58 140.99 142.31 1.8M
2023-02-21 147.58 147.58 144.94 144.94 0.9M
2023-02-20 150.21 150.21 143.62 146.26 1.2M
2023-02-17 146.26 148.89 144.94 147.58 0.9M
2023-02-16 151.53 151.53 146.26 146.26 1.2M
2023-02-15 147.58 150.21 146.26 148.89 0.9M
2023-02-14 147.58 148.89 146.26 147.58 0.8M
2023-02-13 146.26 151.53 146.26 147.58 1.6M
2023-02-10 147.58 147.58 143.62 144.94 1.7M
2023-02-09 150.21 150.21 146.26 147.58 1.9M
2023-02-08 148.89 151.53 147.58 147.58 1.0M
2023-02-07 150.21 152.85 148.89 148.89 2.0M
2023-02-06 151.53 151.53 146.26 148.89 0.9M
2023-02-03 155.48 155.48 150.21 150.21 3.0M
2023-02-02 147.58 155.48 146.26 155.48 3.0M
2023-02-01 151.53 152.85 144.94 147.58 3.1M
2023-01-31 155.48 155.48 148.89 150.21 1.8M
2023-01-30 162.07 164.71 151.53 154.16 6.6M
2023-01-27 143.62 164.71 143.62 162.07 20.1M
2023-01-26 140.99 144.94 140.99 143.62 3.4M
2023-01-25 146.26 146.26 139.67 140.99 4.7M
2023-01-24 150.21 151.53 144.94 144.94 3.6M
2023-01-20 148.89 152.85 148.89 148.89 2.5M
2023-01-19 150.21 151.53 147.58 148.89 2.4M
2023-01-18 159.44 159.44 148.89 150.21 1.5M
2023-01-17 152.85 152.85 148.89 148.89 2.0M
2023-01-16 151.53 154.16 150.21 150.21 1.3M
2023-01-13 150.21 155.48 150.21 150.21 1.7M
2023-01-12 151.53 156.80 144.94 150.21 2.9M
2023-01-11 156.80 156.80 151.53 151.53 4.3M
2023-01-10 159.44 162.07 155.48 156.80 2.6M
2023-01-09 160.75 160.75 155.48 156.80 52.4M
2023-01-06 158.12 163.39 156.80 159.44 1.4M
2023-01-05 168.66 168.66 156.80 158.12 4.6M
2023-01-04 167.34 171.29 164.71 167.34 1.3M
2023-01-03 171.29 172.61 166.02 167.34 2.1M
2023-01-02 171.29 176.56 164.71 169.98 5.1M