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
1,959,408,219 (Total)
As of 21 Jan 2022
30.69% Scripless = 601,408,220.000
Local Percentage
30.47%
Foreign Percentage
0.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 810 755 765 64,698 4,936,896,000 1,052
27 Jan 2021 0 835 750 795 97,382 7,771,041,500 2,186
28 Jan 2021 0 780 740 750 29,207 2,203,501,000 568
29 Jan 2021 0 785 715 715 37,989 2,853,019,000 917
01 Feb 2021 0 735 680 680 29,308 2,073,661,500 810
02 Feb 2021 0 700 640 645 29,091 1,959,485,500 775
03 Feb 2021 0 655 610 615 21,100 1,338,852,500 548
04 Feb 2021 0 655 605 625 72,055 4,550,019,500 1,796
05 Feb 2021 0 640 585 595 36,872 2,253,454,000 1,010
08 Feb 2021 0 610 565 565 36,223 2,097,579,500 990
09 Feb 2021 0 595 560 570 39,923 2,300,897,000 1,134
10 Feb 2021 0 600 560 560 37,907 2,206,424,000 992
11 Feb 2021 0 570 550 565 12,211 686,824,500 335
15 Feb 2021 0 575 550 560 13,914 786,069,000 444
16 Feb 2021 0 570 550 560 11,291 634,891,500 351
17 Feb 2021 0 580 555 565 18,681 1,055,957,500 689
18 Feb 2021 0 575 550 555 17,372 979,632,000 638
19 Feb 2021 0 555 545 545 10,274 564,901,500 394
22 Feb 2021 0 550 520 550 21,656 1,161,983,000 716
23 Feb 2021 0 550 525 530 12,323 657,793,000 435
24 Feb 2021 0 530 510 515 11,149 582,615,000 342
25 Feb 2021 0 600 480 480 256,755 13,345,236,700 5,481
26 Feb 2021 0 480 448 448 36,232 1,633,475,600 835
01 Mar 2021 0 448 418 418 87,695 3,741,922,000 2,269
02 Mar 2021 0 418 390 394 21,829 862,798,600 652
03 Mar 2021 0 408 392 400 35,235 1,409,767,400 1,056
04 Mar 2021 0 400 392 392 11,097 438,416,200 252
05 Mar 2021 0 400 384 386 26,278 1,029,328,200 725
08 Mar 2021 0 392 384 386 11,761 456,461,000 364
09 Mar 2021 0 394 372 374 25,115 966,058,400 746
10 Mar 2021 0 386 374 376 14,196 538,577,200 429
12 Mar 2021 0 386 374 380 15,955 608,705,400 416
15 Mar 2021 0 386 354 358 37,225 1,367,777,400 727
16 Mar 2021 0 358 342 342 19,182 666,855,200 324
17 Mar 2021 0 362 344 344 49,319 1,739,790,400 1,260
18 Mar 2021 0 354 344 346 14,095 490,982,800 447
19 Mar 2021 0 350 326 326 36,846 1,244,500,600 791
22 Mar 2021 0 332 326 330 12,316 406,667,200 269
23 Mar 2021 0 334 324 326 16,664 551,903,000 429
24 Mar 2021 0 324 310 310 17,820 566,613,000 469
25 Mar 2021 0 318 312 312 14,551 457,421,400 371
26 Mar 2021 0 316 312 314 11,640 365,861,000 281
30 Mar 2021 0 314 300 302 14,767 453,286,600 382
31 Mar 2021 0 302 290 290 12,293 363,150,600 299
01 Apr 2021 0 294 288 294 10,949 320,173,600 284
06 Apr 2021 0 294 290 292 10,919 319,117,200 272
09 Apr 2021 0 302 294 300 7,789 231,739,200 220
14 Apr 2021 0 286 276 280 15,890 442,446,800 270
16 Apr 2021 0 278 264 270 4,891 131,641,600 159
20 Apr 2021 0 274 268 274 5,674 153,977,000 122
22 Apr 2021 0 274 262 264 5,366 142,631,200 108
26 Apr 2021 0 264 254 254 3,589 92,642,600 99
27 Apr 2021 0 256 252 256 5,143 130,521,200 67
30 Apr 2021 0 256 254 256 2,630 67,288,000 55
03 May 2021 0 256 250 254 795 20,157,800 20
06 May 2021 0 258 252 258 2,132 54,313,400 49
07 May 2021 0 264 256 258 3,863 100,539,400 62
18 May 2021 0 252 248 250 761 19,020,000 28
19 May 2021 0 266 246 256 25,682 654,801,400 452
20 May 2021 0 320 258 320 80,241 2,392,060,000 1,428
21 May 2021 0 400 298 312 532,263 18,925,239,800 8,231
24 May 2021 0 340 306 308 149,261 4,768,069,600 2,490
25 May 2021 0 310 288 292 40,315 1,191,779,200 667
27 May 2021 0 302 288 292 33,835 1,001,374,400 679
28 May 2021 0 294 278 282 18,084 508,756,600 295
31 May 2021 0 284 272 276 17,759 490,530,400 280
02 Jun 2021 0 308 270 290 32,381 923,605,800 615
03 Jun 2021 0 318 290 304 31,887 971,335,800 964
04 Jun 2021 0 312 294 294 10,563 319,157,000 553
07 Jun 2021 0 294 276 288 15,826 446,411,800 403
08 Jun 2021 0 294 276 276 4,335 121,118,800 193
09 Jun 2021 0 298 270 290 11,013 314,412,400 412
10 Jun 2021 0 292 278 282 4,239 119,525,400 164
11 Jun 2021 0 294 278 282 6,802 193,426,400 194
14 Jun 2021 0 290 284 286 3,166 90,356,400 101
15 Jun 2021 0 332 288 304 50,459 1,565,709,400 1,803
16 Jun 2021 0 312 302 310 13,291 407,460,000 523
17 Jun 2021 0 318 302 308 6,094 187,600,200 210
18 Jun 2021 0 310 302 302 4,814 145,994,200 129
21 Jun 2021 0 306 282 284 7,221 205,703,200 168
22 Jun 2021 0 290 282 284 1,016 28,903,200 70
23 Jun 2021 0 290 278 286 8,901 250,509,000 99
24 Jun 2021 0 340 288 308 52,793 1,679,180,800 1,481
25 Jun 2021 0 338 310 326 16,042 521,309,000 537
28 Jun 2021 0 378 326 350 36,607 1,279,124,600 1,253
29 Jun 2021 0 358 336 348 15,285 531,619,600 526
30 Jun 2021 0 358 324 340 11,217 385,236,600 349
01 Jul 2021 0 354 324 330 3,892 129,599,000 175
02 Jul 2021 0 338 324 326 2,967 97,236,800 87
05 Jul 2021 0 336 318 332 3,584 115,884,800 166
06 Jul 2021 0 344 330 338 5,258 175,528,200 161
07 Jul 2021 0 346 320 324 5,721 190,379,000 228
08 Jul 2021 0 330 316 316 3,953 127,135,800 160
09 Jul 2021 0 322 300 318 4,510 140,394,000 176
12 Jul 2021 0 340 320 320 3,170 105,969,600 77
14 Jul 2021 0 320 300 308 1,966 61,062,400 90
15 Jul 2021 0 310 290 290 5,740 168,352,200 118
16 Jul 2021 0 310 296 296 1,680 50,356,400 76
19 Jul 2021 0 306 276 294 2,511 73,763,800 92
21 Jul 2021 0 298 294 294 850 25,194,000 37
22 Jul 2021 0 298 288 298 2,810 81,998,800 99
23 Jul 2021 0 308 296 298 10,130 301,880,600 137
26 Jul 2021 0 304 290 300 17,174 501,820,200 87
27 Jul 2021 0 308 292 300 16,883 495,586,600 104
28 Jul 2021 0 310 296 298 2,252 67,704,600 112
29 Jul 2021 0 306 298 300 2,833 85,081,600 94
30 Jul 2021 0 332 298 304 17,466 541,953,400 335
02 Aug 2021 0 368 330 344 55,737 1,969,689,200 1,881
03 Aug 2021 0 370 328 336 21,917 750,611,200 879
04 Aug 2021 0 348 316 320 20,713 671,306,400 494
05 Aug 2021 0 400 330 398 88,457 3,310,069,000 2,089
06 Aug 2021 0 470 404 448 132,000 5,822,456,800 3,421
09 Aug 2021 0 460 418 420 50,480 2,150,593,000 1,551
10 Aug 2021 0 492 404 424 84,652 3,830,582,800 2,910
12 Aug 2021 0 436 406 428 12,061 506,200,600 706
13 Aug 2021 0 434 410 426 11,800 500,412,000 357
16 Aug 2021 0 436 420 436 11,092 475,505,000 359
18 Aug 2021 0 472 436 466 40,679 1,867,102,000 1,101
19 Aug 2021 0 490 446 466 24,907 1,145,277,600 739
20 Aug 2021 0 500 468 496 27,230 1,330,323,800 843
23 Aug 2021 0 550 505 520 38,015 2,004,257,000 1,042
24 Aug 2021 0 550 510 520 41,139 2,192,156,500 1,003
25 Aug 2021 0 540 484 535 49,803 2,545,249,400 1,025
26 Aug 2021 0 462 426 436 20,801 916,457,200 681
27 Aug 2021 0 436 408 414 14,350 601,445,400 390
30 Aug 2021 0 434 414 418 10,410 438,388,600 281
31 Aug 2021 0 448 418 438 25,320 1,108,270,200 673
01 Sep 2021 0 500 436 486 145,348 6,929,575,400 3,337
02 Sep 2021 0 492 456 460 26,143 1,238,004,400 1,055
03 Sep 2021 0 545 432 545 157,981 7,990,848,500 3,726
06 Sep 2021 0 550 510 510 108,872 5,640,954,500 1,817
07 Sep 2021 0 500 476 492 22,551 1,093,912,400 831
08 Sep 2021 0 492 476 482 11,842 569,403,600 361
09 Sep 2021 0 515 476 492 21,943 1,077,415,300 636
10 Sep 2021 0 515 482 496 35,482 1,773,768,500 860
13 Sep 2021 0 520 480 500 53,741 2,706,184,700 1,479
14 Sep 2021 0 505 494 498 10,980 549,531,300 281
15 Sep 2021 0 520 498 500 27,700 1,404,401,900 486
16 Sep 2021 0 510 500 510 13,444 679,374,000 367
17 Sep 2021 0 515 505 510 12,622 645,083,500 415
20 Sep 2021 0 525 500 510 28,541 1,468,964,500 694
21 Sep 2021 0 580 510 565 144,975 8,002,158,500 2,921
22 Sep 2021 0 610 570 590 131,191 7,772,244,500 2,658
23 Sep 2021 0 620 555 565 88,964 5,215,700,000 1,867
24 Sep 2021 0 590 560 580 28,843 1,668,551,500 820
27 Sep 2021 0 725 585 725 287,052 19,773,989,000 5,627
28 Sep 2021 0 850 710 850 344,428 27,438,270,000 7,898
29 Sep 2021 0 860 795 795 199,566 16,395,633,000 4,111
30 Sep 2021 0 775 740 770 47,988 3,620,309,500 1,220
01 Oct 2021 0 800 765 790 19,945 1,568,975,500 694
04 Oct 2021 0 825 785 805 30,526 2,452,305,500 1,111
05 Oct 2021 0 825 770 785 36,775 2,926,208,000 1,105
06 Oct 2021 0 895 775 875 214,214 18,312,425,000 4,438
07 Oct 2021 0 900 815 825 105,435 9,086,996,500 2,407
08 Oct 2021 0 880 810 880 71,535 6,032,006,000 1,878
11 Oct 2021 0 985 865 910 268,690 25,029,368,500 5,674
12 Oct 2021 0 925 895 905 51,724 4,706,173,500 1,210
13 Oct 2021 0 940 900 940 59,081 5,480,354,000 1,126
14 Oct 2021 0 955 930 950 41,903 3,948,089,000 871
15 Oct 2021 0 960 945 955 13,658 1,304,660,500 376
18 Oct 2021 0 990 945 980 57,146 5,573,363,500 908
19 Oct 2021 0 1,000 980 995 38,941 3,866,724,000 872
21 Oct 2021 0 1,020 975 1,020 58,296 5,849,764,500 1,173
22 Oct 2021 0 1,050 1,020 1,025 31,822 3,286,056,500 908
25 Oct 2021 0 1,050 1,000 1,010 36,584 3,761,422,000 830
26 Oct 2021 0 1,095 1,005 1,090 147,883 15,540,125,000 2,308
27 Oct 2021 0 1,105 1,070 1,075 28,554 3,127,113,000 927
28 Oct 2021 0 1,120 1,040 1,115 56,275 6,104,027,000 1,444
29 Oct 2021 0 1,125 1,090 1,095 12,807 1,412,103,500 409
01 Nov 2021 0 1,105 1,020 1,020 30,536 3,194,118,000 1,023
02 Nov 2021 0 1,010 955 980 12,729 1,244,351,000 561
03 Nov 2021 0 1,045 960 1,045 53,934 5,516,351,500 1,194
04 Nov 2021 0 1,070 1,040 1,045 23,500 2,482,794,000 578
05 Nov 2021 0 1,055 1,035 1,035 11,527 1,204,649,000 371
08 Nov 2021 0 1,065 1,010 1,050 34,101 3,540,019,500 1,271
09 Nov 2021 0 1,125 1,035 1,125 77,186 8,406,967,000 2,159
10 Nov 2021 0 1,145 1,105 1,105 31,062 3,503,841,000 826
11 Nov 2021 0 1,180 1,105 1,170 68,259 7,855,559,500 1,843
12 Nov 2021 0 1,210 1,155 1,195 51,718 6,122,996,000 1,679
15 Nov 2021 0 1,230 1,120 1,230 74,759 8,884,316,000 1,961
16 Nov 2021 0 1,300 1,235 1,260 44,300 5,620,482,000 1,419
17 Nov 2021 0 1,365 1,260 1,360 100,758 13,283,810,500 2,729
18 Nov 2021 0 1,390 1,265 1,285 82,841 10,962,645,500 2,104
19 Nov 2021 0 1,440 1,285 1,440 89,312 12,189,967,000 2,896
22 Nov 2021 0 1,475 1,340 1,340 78,670 11,021,263,000 2,250
23 Nov 2021 0 1,345 1,250 1,295 83,228 10,577,447,000 2,203
24 Nov 2021 0 1,335 1,295 1,320 34,535 4,544,114,000 925
25 Nov 2021 0 1,450 1,320 1,445 103,959 14,406,444,500 3,301
26 Nov 2021 0 1,465 1,345 1,345 49,529 6,841,564,000 1,781
29 Nov 2021 0 1,345 1,255 1,255 26,211 3,299,209,000 741
30 Nov 2021 0 1,230 1,170 1,170 54,371 6,413,545,500 1,366
01 Dec 2021 0 1,225 1,090 1,225 119,856 14,208,143,000 2,619
02 Dec 2021 0 1,235 1,140 1,150 22,266 2,602,349,500 692
03 Dec 2021 0 1,180 1,150 1,160 37,329 4,355,306,000 1,155
06 Dec 2021 0 1,165 1,130 1,135 23,015 2,629,192,000 687
13 Dec 2021 0 1,270 1,220 1,220 45,724 5,701,815,000 1,345
14 Dec 2021 0 1,270 1,215 1,270 33,772 4,191,123,000 1,122
30 Dec 2021 0 1,125 1,095 1,120 10,558 1,174,811,500 262
03 Jan 2022 0 1,120 1,045 1,055 9,332 995,910,500 336
04 Jan 2022 0 1,055 985 990 11,437 1,153,250,500 426
05 Jan 2022 0 1,055 970 1,020 36,278 3,730,679,000 886
06 Jan 2022 0 1,025 980 980 9,436 939,799,500 242
11 Jan 2022 0 1,005 930 990 40,035 3,932,281,000 1,086
17 Jan 2022 0 1,240 1,075 1,240 109,674 12,950,476,500 3,282

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SGER : 9 IDR) 10 Dec 2021 14 Dec 2021 24 Dec 2021 Active
Cash Dividend (1 SGER : 4 IDR) 10 Aug 2021 13 Aug 2021 03 Sep 2021 Active
Stock Dividend (6 SGER : 1 SGER ) - 27 Aug 2021 03 Sep 2021 Active
Proxy Voting   - 08 Jul 2021 02 Aug 2021 Active