IDX · SURE · stock

PT Super Energy Tbk (SURE) stock price history

Every IDX trading session of PT Super Energy Tbk from Oct 5, 2018 to Sep 28, 2026: 1,945 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 SURE data, free keyYear by year table

SURE adjusted close, 2018 to 2026

SUREPT Super Energy Tbk
IDR 3,060+7.0% over one year
2020202220242026
IDR 4,350
All time high, 2025
IDR 3,500
52 week high, IDR 2,330 low
1,945
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

SURE key facts

  • PT Super Energy Tbk (SURE) closed at IDR 3,060 on Sep 28, 2026 on IDX.
  • SURE's all time high close is IDR 4,350, set on Aug 8, 2025; its all time low close is IDR 262.00 on Oct 5, 2018.
  • SURE's 52 week range is IDR 2,330 to IDR 3,500.
  • SURE returned +7.0% over the year to Sep 28, 2026 and +53.0% over five years.
  • Since Oct 5, 2018 SURE returned +1,068%, +36.1% a year compounded.
  • SURE's deepest drawdown was -69.9% from Nov 20, 2018 to Nov 7, 2023.
  • DataCedar holds 1,945 daily sessions of SURE history from Oct 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SURE price chart, 2018 to 2026

SURE adjusted close, Oct 5, 2018 to Sep 28, 2026IDR 262.00IDR 635.56IDR 1,542IDR 3,740201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SURE returns

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

PeriodReturn
1 month+17.2%
3 months-8.7%
6 months+12.1%
Year to date+14.6%
1 year+7.0%
3 years+134.5%
5 years+53.0%
10 yearsn/a
Since Oct 5, 2018+1,068%
Compound annual growth, 8.0 years+36.1%

SURE records

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

All time high close
IDR 4,350 on Aug 8, 2025
All time low close
IDR 262.00 on Oct 5, 2018
52 week high
IDR 3,500 on Sep 7, 2026
52 week low
IDR 2,330 on May 19, 2026
Deepest drawdown
-69.9% from Nov 20, 2018 to Nov 7, 2023, recovered Aug 5, 2025
Best single session
+24.9% on Nov 19, 2018
Worst single session
-21.5% on Nov 28, 2018
Volatility, 1 year annualised
63.0%
Sessions closing higher, 1 year
38%
Growth of 1 since 2018
11.7×
Best calendar year
2024, +117%
Worst calendar year
2023, -36%

SURE 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. 2018 starts on Oct 5, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,670IDR 3,500IDR 2,330IDR 3,060+14.6%3.8M178
2025IDR 2,390IDR 4,560IDR 2,040IDR 2,670+11.7%11.5M236
2024IDR 1,100IDR 2,670IDR 1,100IDR 2,390+117.3%7.1M237
2023IDR 1,720IDR 1,760IDR 1,100IDR 1,100-36.0%692.5K239
2022IDR 1,990IDR 2,020IDR 1,365IDR 1,720-13.6%1.6M246
2021IDR 2,530IDR 2,550IDR 1,830IDR 1,990-21.3%17M247
2020IDR 2,940IDR 3,070IDR 2,480IDR 2,530-14.2%15.4M242
2019IDR 3,000IDR 3,120IDR 2,300IDR 2,950-1.7%99.9M258
2018IDR 262.00IDR 4,570IDR 262.00IDR 3,000n/a262.1M62

SURE monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 3,060+16.8%
August 2026IDR 2,620-5.4%
July 2026IDR 2,770-3.8%
June 2026IDR 2,880+9.9%
May 2026IDR 2,620-6.4%
April 2026IDR 2,800+6.5%
March 2026IDR 2,6300.0%
February 2026IDR 2,630-7.1%
January 2026IDR 2,830+6.0%
December 2025IDR 2,670+1.1%
November 2025IDR 2,640-1.9%
October 2025IDR 2,690-8.2%

About the SURE data

Daily bars. 1,945 sessions from Oct 5, 2018 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 28, 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 Oct 5, 2018, 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/SURE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • STTP PT Siantar Top Tbk
  • SULI PT SLJ Global Tbk
  • SUNI PT Sunindo Pratama Tbk
  • SUPA PT Super Bank Indonesia Tbk
  • SURI PT Maja Agung Latexindo Tbk
  • SWID PT Saraswanti Indoland Development Tbk
  • TALF PT Tunas Alfin Tbk
  • TAMA PT Lancartama Sejati Tbk

Common questions

SURE share price history

Start with any symbol.

Start free