PT Sigma Energy Compressindo T historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	103.00	105.00	101.00	102.00	90.750	1,592,600
2024-01-24	97.000	104.00	97.000	102.00	90.750	3,040,700
2024-01-23	98.000	105.00	98.000	104.00	92.529	720,900
2024-01-22	100.00	106.00	100.00	104.00	92.529	1,567,300
2024-01-19	99.000	107.00	99.000	105.00	93.419	1,108,100
2024-01-18	104.00	107.00	104.00	105.00	93.419	1,274,800
2024-01-17	102.00	107.00	102.00	106.00	94.308	1,661,300
2024-01-16	102.00	106.00	101.00	106.00	94.308	1,229,800
2024-01-15	104.00	104.00	104.00	104.00	92.529	0
2024-01-12	101.00	109.00	101.00	104.00	92.529	5,819,300
2024-01-11	93.000	104.00	93.000	101.00	89.860	1,295,200
2024-01-10	95.000	109.00	95.000	101.00	89.860	7,229,600
2024-01-09	100.00	107.00	100.00	102.00	90.750	2,689,500
2024-01-08	101.00	110.00	101.00	105.00	93.419	3,643,000
2024-01-05	105.00	116.00	105.00	109.00	96.978	7,789,400
2024-01-04	98.000	132.00	98.000	114.00	101.43	83,450,000
2024-01-03	95.000	106.00	95.000	104.00	92.529	5,605,400
2024-01-02	96.000	103.00	96.000	100.00	88.970	329,900
2023-12-29	95.000	102.00	95.000	102.00	90.750	308,700
2023-12-28	105.00	105.00	99.000	101.00	89.860	1,502,000
2023-12-27	92.000	102.00	92.000	100.00	88.970	1,825,700
2023-12-22	95.000	102.00	95.000	98.000	87.191	234,600
2023-12-21	92.000	102.00	92.000	101.00	89.860	361,400
2023-12-20	92.000	99.000	92.000	98.000	87.191	70,700
2023-12-19	91.000	98.000	91.000	98.000	87.191	142,400
2023-12-18	91.000	98.000	91.000	97.000	86.301	1,018,600
2023-12-15	90.000	100.00	90.000	98.000	87.191	1,067,800
2023-12-14	92.000	100.00	92.000	97.000	86.301	396,800
2023-12-13	94.000	102.00	94.000	100.00	88.970	474,500
2023-12-12	93.000	105.00	93.000	102.00	90.750	531,400
2023-12-11	92.000	103.00	92.000	100.00	88.970	339,300
2023-12-08	91.000	100.00	91.000	100.00	88.970	897,700
2023-12-07	92.000	101.00	92.000	97.000	86.301	504,500
2023-12-06	93.000	102.00	93.000	99.000	88.080	1,049,700
2023-12-05	94.000	103.00	94.000	100.00	88.970	476,400
2023-12-04	95.000	104.00	95.000	101.00	89.860	542,000
2023-12-01	100.00	106.00	98.000	101.00	89.860	1,447,600
2023-11-30	98.000	107.00	98.000	104.00	92.529	492,200
2023-11-29	100.00	108.00	100.00	106.00	94.308	1,039,800
2023-11-28	101.00	109.00	101.00	107.00	95.198	657,800
2023-11-27	101.00	111.00	101.00	108.00	96.088	454,200
2023-11-24	103.00	111.00	103.00	108.00	96.088	981,300
2023-11-23	102.00	111.00	102.00	110.00	97.867	198,900
2023-11-22	106.00	112.00	106.00	109.00	96.978	750,300
2023-11-21	107.00	113.00	107.00	111.00	98.757	915,800
2023-11-20	105.00	112.00	105.00	111.00	98.757	679,500
2023-11-17	106.00	114.00	106.00	112.00	99.647	400,400
2023-11-16	106.00	113.00	106.00	111.00	98.757	1,111,200
2023-11-15	107.00	114.00	107.00	111.00	98.757	1,548,300
2023-11-14	107.00	114.00	107.00	112.00	99.647	481,800
2023-11-13	114.00	115.00	112.00	112.00	99.647	277,500
2023-11-10	113.00	114.00	112.00	113.00	100.54	225,800
2023-11-09	116.00	116.00	112.00	114.00	101.43	672,800
2023-11-08	116.00	116.00	114.00	116.00	101.43	957,700
2023-11-07	115.00	117.00	115.00	116.00	101.43	580,200
2023-11-06	114.00	117.00	113.00	115.00	100.55	575,600
2023-11-03	115.00	117.00	113.00	114.00	99.677	871,200
2023-11-02	113.00	116.00	113.00	115.00	100.55	403,200
2023-11-01	107.00	119.00	107.00	113.00	98.803	1,057,200
2023-10-31	109.00	118.00	109.00	115.00	100.55	932,000

← NewerPage 12 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	2.0000 IDR
2025-12-02	3.0000 IDR
2025-04-16	3.0000 IDR
2024-10-11	3.0000 IDR
2024-04-17	2.0000 IDR
2023-11-09	2.0000 IDR
2023-06-05	2.0000 IDR
2022-12-07	1.0000 IDR
2022-07-11	1.0011 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.