IDX · SGER · stock

PT Sumber Global Energy Tbk (SGER) stock price history

Every IDX trading session of PT Sumber Global Energy Tbk from Aug 10, 2020 to Sep 28, 2026: 1,477 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SGER data, free keyYear by year table

SGER adjusted close, 2020 to 2026

SGERPT Sumber Global Energy Tbk
IDR 745.00+123.1% over one year
202120222023202420252026
IDR 745.00
All time high, 2026
IDR 760.00
52 week high, IDR 216.00 low
1,477
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

SGER key facts

  • PT Sumber Global Energy Tbk (SGER) closed at IDR 745.00 on Sep 28, 2026 on IDX.
  • SGER's all time high close is IDR 745.00, set on Sep 23, 2026; its all time low close is IDR 16.65 on Aug 10, 2020.
  • SGER's 52 week range is IDR 216.00 to IDR 760.00.
  • SGER returned +123.1% over the year to Sep 28, 2026 and +656.0% over five years.
  • Since Aug 10, 2020 SGER returned +4,374%, +85.8% a year compounded.
  • SGER's deepest drawdown was -79.2% from May 19, 2022 to Mar 16, 2023.
  • DataCedar holds 1,477 daily sessions of SGER history from Aug 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SGER price chart, 2020 to 2026

SGER adjusted close, Aug 10, 2020 to Sep 28, 2026IDR 16.65IDR 59.12IDR 209.86IDR 745.002020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SGER returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+24.2%
3 months+100.3%
6 months+81.7%
Year to date+78.2%
1 year+123.1%
3 years+39.9%
5 years+656.0%
10 yearsn/a
Since Aug 10, 2020+4,374%
Compound annual growth, 6.1 years+85.8%

SGER records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 745.00 on Sep 23, 2026
All time low close
IDR 16.65 on Aug 10, 2020
52 week high
IDR 760.00 on Sep 28, 2026
52 week low
IDR 216.00 on Jun 8, 2026
Deepest drawdown
-79.2% from May 19, 2022 to Mar 16, 2023, recovered Sep 13, 2023
Best single session
+34.5% on Aug 11, 2020
Worst single session
-18.5% on Aug 26, 2021
Volatility, 1 year annualised
72.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2020
44.7×
Best calendar year
2023, +245%
Worst calendar year
2024, -26%

SGER price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 10, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 420.00IDR 760.00IDR 216.00IDR 745.00+78.2%4.2B178
2025IDR 372.23IDR 575.00IDR 241.66IDR 418.00+12.3%19.1B236
2024IDR 505.99IDR 643.12IDR 329.36IDR 372.23-26.2%3.5B237
2023IDR 146.19IDR 727.69IDR 80.96IDR 504.69+245.2%10.3B239
2022IDR 130.80IDR 414.58IDR 108.61IDR 146.19+11.8%12.4B246
2021IDR 81.54IDR 171.01IDR 28.25IDR 130.80+60.4%7.3B247
2020IDR 16.65IDR 86.14IDR 16.65IDR 81.54n/a4B94

SGER monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 745.00+25.2%
August 2026IDR 595.00+21.9%
July 2026IDR 488.00+30.5%
June 2026IDR 374.00+23.8%
May 2026IDR 302.00-19.7%
April 2026IDR 376.00-9.2%
March 2026IDR 414.00-18.8%
February 2026IDR 510.00+6.3%
January 2026IDR 480.00+14.8%
December 2025IDR 418.00+2.0%
November 2025IDR 410.00-26.8%
October 2025IDR 560.00+69.7%

About the SGER data

Daily bars. 1,477 sessions from Aug 10, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SGER/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SDPC PT Millennium Pharmacon International Tbk
  • SDRA PT Bank Woori Saudara Indonesia 1906 Tbk
  • SEMA PT Semacom Integrated Tbk
  • SFAN PT Surya Fajar Capital Tbk
  • SGRO PT Prime Agri Resources Tbk
  • SHID PT Hotel Sahid Jaya International Tbk
  • SHIP PT Sillo Maritime Perdana Tbk
  • SICO PT Sigma Energy Compressindo Tbk

Common questions

SGER share price history

Start with any symbol.

Start free