Stock listing
IDX:SGER PT Sumber Global Energy Tbk Saham
Home listing (IDX) of PT Sumber Global Energy Tbk
Follow PT Sumber Global Energy Tbk into a list and get an email when it puts out news.
Share price · IDX:SGER
725.00 IDR +25.00 (+3.6%)
Close on Oct 20, 2026
- Day range
- 675.00 – 730.00 IDROct 20, 2026
- Volume
- 87.34M sharesOct 20, 2026
- Market cap
- 11.30T IDRAt the close on Oct 20, 2026 · price × 15.59B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:SGER · Home | 725.00 IDR | +25.00 (+3.6%) | 87,341,700 | 690.00 | 730.00 | 675.00 | 700.00 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:SGER · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 725.00 | +25.00 | +3.6% | 690.00 | 730.00 | 675.00 | 87,341,700 | |
| 700.00 | -15.00 | -2.1% | 710.00 | 710.00 | 665.00 | 28,570,300 | |
| 715.00 | -55.00 | -7.1% | 750.00 | 750.00 | 660.00 | 35,770,800 | |
| 770.00 | -10.00 | -1.3% | 775.00 | 775.00 | 755.00 | 41,568,600 | |
| 780.00 | +10.00 | +1.3% | 770.00 | 790.00 | 765.00 | 64,738,700 | |
| 770.00 | -5.00 | -0.6% | 765.00 | 780.00 | 750.00 | 61,588,000 | |
| 775.00 | 0.00 | 0.0% | 775.00 | 775.00 | 775.00 | 35,807,400 | |
| 775.00 | +15.00 | +2.0% | 760.00 | 775.00 | 750.00 | 32,159,700 | |
| 760.00 | -5.00 | -0.7% | 765.00 | 770.00 | 745.00 | 28,980,800 | |
| 765.00 | -10.00 | -1.3% | 780.00 | 785.00 | 755.00 | 40,918,700 | |
| 775.00 | +20.00 | +2.6% | 755.00 | 785.00 | 750.00 | 84,812,900 | |
| 755.00 | +15.00 | +2.0% | 740.00 | 755.00 | 730.00 | 45,449,500 | |
| 740.00 | 0.00 | 0.0% | 745.00 | 750.00 | 735.00 | 37,613,300 | |
| 740.00 | +10.00 | +1.4% | 735.00 | 750.00 | 730.00 | 32,923,400 | |
| 730.00 | -5.00 | -0.7% | 735.00 | 755.00 | 730.00 | 42,489,800 | |
| 735.00 | -10.00 | -1.3% | 730.00 | 740.00 | 680.00 | 54,012,700 | |
| 745.00 | +10.00 | +1.4% | 735.00 | 760.00 | 630.00 | 75,211,500 | |
| 735.00 | +5.00 | +0.7% | 740.00 | 740.00 | 715.00 | 29,598,500 | |
| 730.00 | -15.00 | -2.0% | 750.00 | 755.00 | 730.00 | 55,301,800 | |
| 745.00 | +25.00 | +3.5% | 720.00 | 750.00 | 720.00 | 82,956,200 | |
| 720.00 | 0.00 | 0.0% | 725.00 | 730.00 | 710.00 | 37,501,300 | |
| 720.00 | +20.00 | +2.9% | 695.00 | 730.00 | 695.00 | 53,586,500 | |
| 700.00 | 0.00 | 0.0% | 710.00 | 710.00 | 685.00 | 17,637,900 | |
| 700.00 | +15.00 | +2.2% | 685.00 | 715.00 | 685.00 | 48,741,800 | |
| 685.00 | 0.00 | 0.0% | 680.00 | 700.00 | 680.00 | 21,419,000 | |
| 685.00 | 0.00 | 0.0% | 680.00 | 695.00 | 675.00 | 22,027,300 | |
| 685.00 | +5.00 | +0.7% | 680.00 | 705.00 | 655.00 | 34,613,700 | |
| 680.00 | -40.00 | -5.6% | 720.00 | 720.00 | 625.00 | 57,348,800 | |
| 720.00 | +40.00 | +5.9% | 680.00 | 720.00 | 675.00 | 105,215,300 | |
| 680.00 | +20.00 | +3.0% | 665.00 | 685.00 | 635.00 | 24,902,400 | |
| 660.00 | -35.00 | -5.0% | 700.00 | 705.00 | 655.00 | 49,233,100 | |
| 695.00 | +50.00 | +7.8% | 645.00 | 705.00 | 625.00 | 75,470,700 | |
| 645.00 | 0.00 | 0.0% | 665.00 | 685.00 | 645.00 | 63,531,600 | |
| 645.00 | -15.00 | -2.3% | 660.00 | 665.00 | 635.00 | 45,591,800 | |
| 660.00 | +5.00 | +0.8% | 655.00 | 675.00 | 630.00 | 65,591,400 | |
| 655.00 | +60.00 | +10.1% | 600.00 | 655.00 | 590.00 | 197,604,300 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 620.00 | 565.00 | 60,036,000 | |
| 600.00 | +40.00 | +7.1% | 560.00 | 600.00 | 545.00 | 103,851,000 | |
| 560.00 | +15.00 | +2.8% | 545.00 | 560.00 | 530.00 | 57,310,600 | |
| 545.00 | 0.00 | 0.0% | 545.00 | 565.00 | 525.00 | 56,414,800 | |
| 545.00 | 0.00 | 0.0% | 545.00 | 545.00 | 545.00 | 0 | |
| 545.00 | +10.00 | +1.9% | 530.00 | 555.00 | 515.00 | 61,073,600 | |
| 535.00 | +20.00 | +3.9% | 515.00 | 535.00 | 498.00 | 73,732,000 | |
| 515.00 | +41.00 | +8.6% | 474.00 | 520.00 | 468.00 | 67,636,200 | |
| 474.00 | -2.00 | -0.4% | 478.00 | 478.00 | 468.00 | 15,019,400 | |
| 476.00 | +8.00 | +1.7% | 468.00 | 480.00 | 468.00 | 21,282,800 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 468.00 | 468.00 | 0 | |
| 468.00 | 0.00 | 0.0% | 468.00 | 474.00 | 464.00 | 15,415,600 | |
| 468.00 | -4.00 | -0.8% | 472.00 | 474.00 | 464.00 | 17,760,500 | |
| 472.00 | -4.00 | -0.8% | 480.00 | 482.00 | 468.00 | 16,743,300 | |
| 476.00 | +2.00 | +0.4% | 474.00 | 476.00 | 450.00 | 15,106,500 | |
| 474.00 | 0.00 | 0.0% | 476.00 | 480.00 | 464.00 | 14,944,800 | |
| 474.00 | +2.00 | +0.4% | 480.00 | 480.00 | 472.00 | 13,382,800 | |
| 472.00 | -8.00 | -1.7% | 480.00 | 484.00 | 472.00 | 16,634,300 | |
| 480.00 | -14.00 | -2.8% | 494.00 | 498.00 | 480.00 | 18,625,100 | |
| 494.00 | 0.00 | 0.0% | 496.00 | 505.00 | 488.00 | 46,680,800 | |
| 494.00 | +6.00 | +1.2% | 488.00 | 505.00 | 472.00 | 35,426,300 | |
| 488.00 | +26.00 | +5.6% | 462.00 | 490.00 | 454.00 | 43,453,600 | |
| 462.00 | +28.00 | +6.5% | 434.00 | 462.00 | 432.00 | 15,568,200 | |
| 434.00 | +4.00 | +0.9% | 430.00 | 440.00 | 424.00 | 23,831,500 | |
| 430.00 | -12.00 | -2.7% | 442.00 | 442.00 | 428.00 | 1,719,200 | |
| 442.00 | 0.00 | 0.0% | 444.00 | 450.00 | 426.00 | 20,374,400 | |
| 442.00 | -2.00 | -0.5% | 444.00 | 444.00 | 424.00 | 8,046,000 | |
| 444.00 | -4.00 | -0.9% | 450.00 | 458.00 | 444.00 | 21,945,900 | |
| 448.00 | -12.00 | -2.6% | 466.00 | 466.00 | 444.00 | 19,405,200 | |
| 460.00 | -14.00 | -3.0% | 480.00 | 486.00 | 460.00 | 16,948,300 | |
| 474.00 | +16.00 | +3.5% | 458.00 | 482.00 | 450.00 | 22,158,100 |
- Ticker
- IDX:SGER
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 775.00 (+2.0%) on Oct 9, 2026
Report on Readiness of Bond Repayment Funds of PT Sumber Global Energy, Tbk
Oct 2, 2026
Closed 755.00 (+2.0%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Sep 2, 2026
Closed 645.00 (-2.3%) on Sep 3, 2026
Report of Use of Fund from The Public Offering
Jul 10, 2026
Closed 404.00 (-0.5%) on Jul 13, 2026
Maturity of Corporate Bond/sukuk
Jul 9, 2026
Closed 406.00 (-0.5%) on Jul 10, 2026
PT Sumber Global Energy Tbk on 6ix
Where PT Sumber Global Energy Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:SGER · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:SW4 | Frankfurt | Germany | EUR |
| gettex:SW4 | gettex | Germany | EUR |
| Munich:SW4 | Munich | Germany | EUR |
| OTC:SGETF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Sumber Global Energy Tbk.