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 Nov 13, 2026: 1,506 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.
SGER adjusted close, 2020 to 2026
- IDR 840.00
- All time high, 2026
- IDR 850.00
- 52 week high, IDR 216.00 low
- 1,506
- Daily sessions since 2020
Last updated Nov 13, 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 645.00 on Nov 13, 2026 on IDX.
- SGER's all time high close is IDR 840.00, set on Oct 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 850.00.
- SGER returned +33.3% over the year to Nov 13, 2026 and +365.5% over five years.
- Since Aug 10, 2020 SGER returned +3,773%, +79.4% a year compounded.
- SGER's deepest drawdown was -79.2% from May 19, 2022 to Mar 16, 2023.
- DataCedar holds 1,506 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | +37.8% |
| 6 months | +87.5% |
| Year to date | +54.3% |
| 1 year | +33.3% |
| 3 years | +31.2% |
| 5 years | +365.5% |
| 10 years | n/a |
| Since Aug 10, 2020 | +3,773% |
| Compound annual growth, 6.3 years | +79.4% |
SGER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 840.00 on Oct 23, 2026
- All time low close
- IDR 16.65 on Aug 10, 2020
- 52 week high
- IDR 850.00 on Oct 23, 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
- 72.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2020
- 38.7×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 420.00 | IDR 850.00 | IDR 216.00 | IDR 645.00 | +54.3% | 5.6B | 208 |
| 2025 | IDR 372.23 | IDR 575.00 | IDR 241.66 | IDR 418.00 | +12.3% | 19.1B | 236 |
| 2024 | IDR 505.99 | IDR 643.12 | IDR 329.36 | IDR 372.23 | -26.2% | 3.5B | 237 |
| 2023 | IDR 146.19 | IDR 727.69 | IDR 80.96 | IDR 504.69 | +245.2% | 10.3B | 239 |
| 2022 | IDR 130.80 | IDR 414.58 | IDR 108.61 | IDR 146.19 | +11.8% | 12.4B | 245 |
| 2021 | IDR 81.54 | IDR 171.01 | IDR 28.25 | IDR 130.80 | +60.4% | 7.3B | 247 |
| 2020 | IDR 16.65 | IDR 86.14 | IDR 16.65 | IDR 81.54 | n/a | 4B | 94 |
SGER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 645.00 | -17.8% |
| October 2026 | IDR 785.00 | +7.5% |
| September 2026 | IDR 730.00 | +22.7% |
| August 2026 | IDR 595.00 | +21.9% |
| July 2026 | IDR 488.00 | +30.5% |
| June 2026 | IDR 374.00 | +23.8% |
| May 2026 | IDR 302.00 | -19.7% |
| April 2026 | IDR 376.00 | -9.2% |
| March 2026 | IDR 414.00 | -18.8% |
| February 2026 | IDR 510.00 | +6.3% |
| January 2026 | IDR 480.00 | +14.8% |
| December 2025 | IDR 418.00 | +2.0% |
About the SGER data
Daily bars. 1,506 sessions from Aug 10, 2020 to Nov 13, 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 Nov 6, 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/idx%3ASGER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SGER share price history
