Efek Terdaftar

SUPER ENERGY Tbk, PT

Security name
SUPER ENERGY Tbk
Issuer
SUPER ENERGY Tbk, PT
ISIN Code
ID1000145709
Short Code
SURE
Type
Saham Biasa
Listing Date
05 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
240,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
1,497,576,771 (Total)
As of 11 Dec 2019
84.93% Scripless = 1,271,916,771.000
Local Percentage
65.05%
Foreign Percentage
19.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 2,670 2,450 2,530 43,319 10,879,709,000 166
20 Dec 2018 0 2,570 2,470 2,540 633 159,432,000 94
21 Dec 2018 0 2,540 2,470 2,540 641 162,024,000 70
26 Dec 2018 0 2,520 2,390 2,500 448 110,474,000 63
27 Dec 2018 0 2,530 2,410 2,500 560 138,097,000 65
28 Dec 2018 0 3,000 2,420 3,000 2,249 671,994,000 95
02 Jan 2019 0 3,000 2,570 2,580 1,112 305,689,000 195
03 Jan 2019 0 2,600 2,500 2,530 768 195,399,000 62
04 Jan 2019 0 2,630 2,500 2,570 3,030 781,845,000 123
07 Jan 2019 0 2,610 2,550 2,600 1,157 299,358,000 122
09 Jan 2019 0 2,600 2,530 2,590 484 123,498,000 72
11 Jan 2019 0 2,600 2,470 2,600 1,506 383,686,000 130
14 Jan 2019 0 2,600 2,520 2,580 625 159,482,000 71
15 Jan 2019 0 2,600 2,520 2,600 372 95,030,000 71
16 Jan 2019 0 2,600 2,540 2,590 318 81,745,000 33
17 Jan 2019 0 2,570 2,520 2,520 391 99,088,000 43
18 Jan 2019 0 2,520 2,480 2,520 339 84,606,000 42
22 Jan 2019 0 2,600 2,500 2,600 1,055 273,800,000 61
23 Jan 2019 0 2,650 2,540 2,650 901 236,721,000 64
24 Jan 2019 0 2,600 2,550 2,600 438 112,903,000 52
25 Jan 2019 0 2,590 2,520 2,590 636 162,407,000 38
28 Jan 2019 0 2,620 2,530 2,620 799 207,302,000 74
29 Jan 2019 0 2,600 2,540 2,550 9 2,323,000 5
30 Jan 2019 0 2,560 2,550 2,550 198 50,533,000 22
31 Jan 2019 0 2,590 2,500 2,500 485 122,655,000 32
01 Feb 2019 0 2,500 2,480 2,500 48 11,982,000 11
07 Feb 2019 0 2,550 2,420 2,500 716 180,735,000 41
08 Feb 2019 0 2,460 2,450 2,450 77 18,891,000 11
12 Feb 2019 0 2,400 2,340 2,400 319 75,380,000 24
14 Feb 2019 0 2,400 2,300 2,400 795 188,976,000 34
18 Feb 2019 0 2,450 2,370 2,450 440 107,721,000 21
19 Feb 2019 0 2,550 2,400 2,550 965 244,794,000 47
20 Feb 2019 0 2,600 2,500 2,600 500 129,000,000 33
21 Feb 2019 0 2,600 2,540 2,540 212 54,092,000 21
22 Feb 2019 0 2,550 2,500 2,550 180 45,407,000 11
25 Feb 2019 0 2,550 2,500 2,520 32 8,108,000 7
08 Mar 2019 0 2,500 2,400 2,500 892 222,141,000 39
12 Mar 2019 0 2,500 2,420 2,500 591 147,039,000 31
14 Mar 2019 0 2,500 2,480 2,500 142 35,454,000 9
19 Mar 2019 0 2,500 2,450 2,500 385 95,970,000 19
20 Mar 2019 0 2,500 2,470 2,500 377 93,958,000 11
21 Mar 2019 0 2,480 2,470 2,470 112 27,716,000 15
25 Mar 2019 0 2,500 2,440 2,500 1,800 449,741,000 43
27 Mar 2019 0 2,490 2,490 2,490 1,200 298,800,000 8
29 Mar 2019 0 2,540 2,480 2,540 5,730 1,454,260,000 39
15 Apr 2019 0 2,570 2,520 2,570 2,904 742,611,000 245
29 Apr 2019 0 2,690 2,680 2,690 38 10,219,000 4
30 Apr 2019 0 2,740 2,680 2,740 5,607 1,536,279,000 14
03 May 2019 0 2,800 2,740 2,800 6,710 1,878,173,000 22
06 May 2019 0 2,830 2,790 2,830 4,431 1,252,680,000 36
09 May 2019 0 2,850 2,840 2,840 52 14,771,000 16
13 May 2019 0 2,850 2,840 2,850 108 30,709,000 17
14 May 2019 0 2,900 2,830 2,900 14,109 4,090,619,000 248
16 May 2019 0 2,890 2,890 2,890 66 19,074,000 11
17 May 2019 0 2,910 2,880 2,910 2,557 743,926,000 12
22 May 2019 0 2,970 2,960 2,970 5,851 1,737,717,000 181
23 May 2019 0 2,970 2,950 2,950 193 57,105,000 15
28 May 2019 0 2,950 2,880 2,950 7,454 2,197,498,000 134
29 May 2019 0 2,970 2,950 2,970 10,126 3,005,635,000 146
31 May 2019 0 3,000 2,970 3,000 16,935 5,080,128,000 405
10 Jun 2019 0 3,000 2,980 3,000 34 10,196,000 8
11 Jun 2019 0 3,020 2,970 3,010 14,571 4,371,434,000 693
18 Jun 2019 0 2,980 2,930 2,980 18,628 5,528,967,000 639
19 Jun 2019 0 2,990 2,960 2,990 19,634 5,870,517,000 293
20 Jun 2019 0 3,000 2,980 3,000 10,891 3,257,061,000 282
21 Jun 2019 0 3,000 2,970 3,000 14,701 4,409,936,000 105
24 Jun 2019 0 3,000 3,000 3,000 8,312 2,493,600,000 291
25 Jun 2019 0 3,000 2,990 3,000 6,750 2,024,966,000 371
26 Jun 2019 0 3,010 2,990 3,010 13,848 4,168,244,000 651
27 Jun 2019 0 3,010 3,010 3,010 6,193 1,864,093,000 432
28 Jun 2019 0 3,010 3,010 3,010 9,499 2,859,199,000 515
01 Jul 2019 0 3,010 2,990 3,010 24,930 7,490,081,000 1,253
02 Jul 2019 0 3,010 3,000 3,010 12,828 3,855,961,000 664
04 Jul 2019 0 3,000 2,990 3,000 13,965 4,189,497,000 640
05 Jul 2019 0 3,000 3,000 3,000 13,830 4,149,000,000 855
17 Jul 2019 0 2,990 2,970 2,980 7,511 2,238,528,000 472
18 Jul 2019 0 3,000 2,980 3,000 17,044 5,103,654,000 1,400
22 Jul 2019 0 2,990 2,980 2,990 17,032 5,092,552,000 868
23 Jul 2019 0 3,000 2,980 3,000 16,054 4,816,188,000 811
24 Jul 2019 0 3,060 3,000 3,030 17,214 5,203,178,000 971
25 Jul 2019 0 3,040 3,020 3,040 20,646 6,267,151,000 1,693
29 Jul 2019 0 3,040 3,020 3,040 13,238 4,024,087,000 949
31 Jul 2019 0 3,040 3,020 3,020 79 23,877,000 8
01 Aug 2019 0 3,020 2,990 2,990 125 37,411,000 13
05 Aug 2019 0 2,980 2,930 2,980 13,560 4,029,305,000 1,690
08 Aug 2019 0 3,050 2,980 3,050 19,880 6,045,027,000 678
16 Aug 2019 0 3,060 3,040 3,050 17,175 5,243,948,000 1,403
19 Aug 2019 0 3,050 3,050 3,050 10,246 3,125,030,000 653
21 Aug 2019 0 3,060 3,060 3,060 13,647 4,175,982,000 866
23 Aug 2019 0 3,080 3,040 3,080 14,742 4,519,078,000 1,425
27 Aug 2019 0 3,070 3,060 3,070 13,494 4,134,492,000 1,180
29 Aug 2019 0 3,070 3,060 3,070 10,593 3,246,284,000 1,111
02 Sep 2019 0 3,050 3,050 3,050 10,921 3,330,905,000 202
09 Sep 2019 0 3,070 3,050 3,070 16,332 5,007,985,000 1,554
10 Sep 2019 0 3,070 3,070 3,070 8,282 2,542,574,000 577
12 Sep 2019 0 3,080 3,080 3,080 6,570 2,023,560,000 189
17 Sep 2019 0 3,070 3,060 3,070 10,179 3,124,893,000 588
18 Sep 2019 0 3,090 3,070 3,090 12,799 3,944,607,000 1,177
19 Sep 2019 0 3,090 3,090 3,090 4,882 1,508,538,000 394
20 Sep 2019 0 3,080 3,080 3,080 3,368 1,037,344,000 348
25 Sep 2019 0 0 0 0 0 0 0
26 Sep 2019 0 3,080 3,070 3,080 8,462 2,604,334,000 666
10 Oct 2019 0 3,060 3,060 3,060 8,368 2,560,608,000 729
14 Oct 2019 0 3,060 3,060 3,060 6,884 2,106,504,000 588
12 Nov 2019 0 2,990 2,950 2,990 4,074 1,215,433,000 240
15 Nov 2019 0 3,000 2,970 3,000 3,903 1,169,379,000 160
18 Nov 2019 0 3,000 2,990 3,000 1,956 586,798,000 179
19 Nov 2019 0 3,000 2,990 3,000 3,900 1,169,997,000 157
20 Nov 2019 0 3,000 3,000 3,000 2,568 770,400,000 130
21 Nov 2019 0 3,000 3,000 3,000 3,583 1,074,900,000 252
22 Nov 2019 0 3,000 2,990 3,000 1,807 542,097,000 138
26 Nov 2019 0 3,000 3,000 3,000 1,774 532,200,000 164
28 Nov 2019 0 3,000 3,000 3,000 2,689 806,700,000 156
02 Dec 2019 0 3,000 3,000 3,000 4,076 1,222,800,000 257
03 Dec 2019 0 3,000 3,000 3,000 2,757 827,100,000 250
05 Dec 2019 0 3,000 2,970 3,000 2,184 654,858,000 142
09 Dec 2019 0 3,000 2,990 3,000 1,803 540,899,000 221

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2019 19 Jun 2019 Active