PT Sigma Energy Compressindo T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	109.00	118.00	109.00	115.00	100.55	932,000
2023-10-30	119.00	119.00	116.00	116.00	101.43	1,069,800
2023-10-27	119.00	121.00	116.00	119.00	104.05	1,056,000
2023-10-26	120.00	123.00	118.00	119.00	104.05	1,426,200
2023-10-25	114.00	126.00	112.00	120.00	104.92	13,702,600
2023-10-24	115.00	116.00	113.00	114.00	99.677	554,500
2023-10-23	114.00	115.00	113.00	113.00	98.803	491,300
2023-10-20	115.00	115.00	112.00	114.00	99.677	2,122,900
2023-10-19	111.00	120.00	111.00	114.00	99.677	2,511,600
2023-10-18	112.00	126.00	112.00	117.00	102.30	8,880,700
2023-10-17	113.00	120.00	113.00	118.00	103.17	913,200
2023-10-16	113.00	121.00	113.00	119.00	104.05	1,447,900
2023-10-13	114.00	122.00	114.00	118.00	103.17	818,400
2023-10-12	113.00	123.00	113.00	119.00	104.05	802,100
2023-10-11	115.00	129.00	115.00	119.00	104.05	867,500
2023-10-10	113.00	122.00	113.00	121.00	105.80	1,410,800
2023-10-09	110.00	120.00	110.00	119.00	104.05	1,160,200
2023-10-06	109.00	119.00	109.00	116.00	101.43	754,500
2023-10-05	107.00	119.00	107.00	116.00	101.43	1,713,600
2023-10-04	122.00	122.00	113.00	113.00	98.803	2,409,300
2023-10-03	111.00	121.00	111.00	118.00	103.17	1,477,400
2023-10-02	118.00	125.00	117.00	119.00	104.05	5,196,300
2023-09-29	116.00	124.00	116.00	123.00	107.55	1,155,200
2023-09-27	117.00	127.00	117.00	123.00	107.55	1,249,400
2023-09-26	118.00	127.00	118.00	123.00	107.55	994,000
2023-09-25	117.00	128.00	117.00	125.00	109.30	1,096,600
2023-09-22	120.00	128.00	120.00	125.00	109.30	2,015,800
2023-09-21	124.00	128.00	124.00	126.00	110.17	1,939,400
2023-09-20	112.00	130.00	112.00	126.00	110.17	5,210,500
2023-09-19	123.00	131.00	123.00	126.00	110.17	9,755,900
2023-09-18	120.00	155.00	120.00	128.00	111.92	113,263,600
2023-09-15	121.00	134.00	121.00	128.00	111.92	5,617,300
2023-09-14	124.00	131.00	124.00	130.00	113.67	14,232,400
2023-09-13	127.00	132.00	125.00	127.00	111.04	1,600,600
2023-09-12	124.00	133.00	124.00	130.00	113.67	3,598,100
2023-09-11	113.00	131.00	113.00	127.00	111.04	1,447,600
2023-09-08	125.00	131.00	125.00	128.00	111.92	1,294,000
2023-09-07	124.00	133.00	124.00	129.00	112.79	6,972,100
2023-09-06	120.00	134.00	120.00	123.00	107.55	12,460,200
2023-09-05	129.00	129.00	121.00	122.00	106.67	1,727,000
2023-09-04	123.00	126.00	122.00	122.00	106.67	1,123,900
2023-09-01	125.00	125.00	123.00	123.00	107.55	888,000
2023-08-31	118.00	126.00	118.00	124.00	108.42	1,155,600
2023-08-30	117.00	127.00	117.00	126.00	110.17	1,148,900
2023-08-29	122.00	130.00	122.00	124.00	108.42	624,200
2023-08-28	115.00	126.00	115.00	122.00	106.67	905,500
2023-08-25	116.00	127.00	116.00	122.00	106.67	1,410,300
2023-08-24	117.00	128.00	117.00	124.00	108.42	900,700
2023-08-23	122.00	128.00	122.00	125.00	109.30	1,557,600
2023-08-22	116.00	127.00	116.00	122.00	106.67	1,463,400
2023-08-21	120.00	126.00	120.00	124.00	108.42	1,177,000
2023-08-18	123.00	126.00	123.00	123.00	107.55	1,654,700
2023-08-16	120.00	129.00	120.00	126.00	110.17	1,124,400
2023-08-15	127.00	128.00	126.00	128.00	111.92	966,400
2023-08-14	124.00	130.00	124.00	128.00	111.92	1,765,000
2023-08-11	120.00	130.00	120.00	126.00	110.17	3,270,600
2023-08-10	121.00	132.00	121.00	128.00	111.92	1,084,400
2023-08-09	127.00	130.00	127.00	129.00	112.79	1,094,400
2023-08-08	121.00	131.00	121.00	129.00	112.79	1,622,000
2023-08-07	130.00	131.00	124.00	130.00	113.67	4,873,200

← NewerPage 13 of 19 · 1,098 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.