PT Sigma Energy Compressindo T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	133.00	139.00	127.00	128.00	110.34	18,495,500
2023-05-02	118.00	138.00	113.00	132.00	113.79	31,587,800
2023-04-28	118.00	122.00	112.00	119.00	102.58	6,178,700
2023-04-27	115.00	124.00	115.00	119.00	102.58	2,814,800
2023-04-26	122.00	124.00	121.00	123.00	106.03	3,611,100
2023-04-18	131.00	136.00	121.00	122.00	105.17	7,585,200
2023-04-17	127.00	140.00	127.00	130.00	112.07	19,704,800
2023-04-14	131.00	135.00	125.00	126.00	108.62	9,107,400
2023-04-13	135.00	153.00	130.00	131.00	112.93	49,028,300
2023-04-12	138.00	140.00	129.00	133.00	114.65	10,434,500
2023-04-11	143.00	145.00	134.00	138.00	118.96	10,769,300
2023-04-10	139.00	157.00	138.00	142.00	122.41	38,951,700
2023-04-06	133.00	159.00	133.00	138.00	118.96	69,391,000
2023-04-05	127.00	162.00	120.00	141.00	121.55	194,744,200
2023-04-04	132.00	135.00	127.00	127.00	109.48	8,641,800
2023-04-03	145.00	147.00	136.00	136.00	117.24	2,684,700
2023-03-31	127.00	160.00	127.00	146.00	125.86	277,013,700
2023-03-30	84.000	120.00	84.000	120.00	103.45	77,129,100
2023-03-29	85.000	93.000	85.000	89.000	76.722	2,103,500
2023-03-28	87.000	94.000	87.000	91.000	78.446	2,717,500
2023-03-27	95.000	95.000	89.000	93.000	80.170	2,736,700
2023-03-24	95.000	95.000	89.000	89.000	76.722	1,474,500
2023-03-21	96.000	96.000	88.000	89.000	76.722	726,200
2023-03-20	99.000	99.000	87.000	89.000	76.722	1,859,800
2023-03-17	90.000	97.000	84.000	90.000	77.584	9,421,400
2023-03-16	96.000	96.000	90.000	90.000	77.584	3,897,100
2023-03-15	104.00	105.00	96.000	96.000	82.757	4,122,300
2023-03-14	110.00	111.00	103.00	103.00	88.791	3,561,600
2023-03-13	108.00	115.00	108.00	110.00	94.825	3,578,500
2023-03-10	108.00	115.00	108.00	113.00	97.411	1,534,400
2023-03-09	109.00	116.00	109.00	115.00	99.135	1,205,900
2023-03-08	110.00	119.00	110.00	116.00	99.997	1,262,000
2023-03-07	114.00	121.00	114.00	117.00	100.86	3,116,700
2023-03-06	122.00	124.00	118.00	120.00	103.45	1,599,400
2023-03-03	119.00	124.00	119.00	122.00	105.17	1,744,000
2023-03-02	121.00	125.00	121.00	123.00	106.03	1,753,400
2023-03-01	123.00	128.00	123.00	125.00	107.76	1,633,700
2023-02-28	132.00	132.00	125.00	128.00	110.34	1,839,800
2023-02-27	134.00	134.00	127.00	129.00	111.20	834,900
2023-02-24	130.00	132.00	127.00	129.00	111.20	1,869,200
2023-02-23	125.00	134.00	125.00	130.00	112.07	2,713,900
2023-02-22	137.00	139.00	132.00	132.00	113.79	1,599,500
2023-02-21	134.00	141.00	134.00	137.00	118.10	5,165,200
2023-02-20	129.00	137.00	129.00	137.00	118.10	1,151,900
2023-02-17	133.00	138.00	133.00	137.00	118.10	963,600
2023-02-16	136.00	139.00	136.00	137.00	118.10	989,700
2023-02-15	136.00	140.00	136.00	139.00	119.82	854,100
2023-02-14	135.00	140.00	135.00	140.00	120.69	739,600
2023-02-13	137.00	143.00	136.00	139.00	119.82	2,797,700
2023-02-10	129.00	140.00	129.00	140.00	120.69	1,331,300
2023-02-09	133.00	141.00	133.00	137.00	118.10	2,387,400
2023-02-08	142.00	143.00	140.00	141.00	121.55	1,483,900
2023-02-07	142.00	144.00	141.00	142.00	122.41	2,220,800
2023-02-06	140.00	144.00	140.00	142.00	122.41	1,488,800
2023-02-03	140.00	144.00	140.00	143.00	123.27	1,085,400
2023-02-02	144.00	144.00	141.00	143.00	123.27	1,151,500
2023-02-01	138.00	147.00	138.00	143.00	123.27	6,808,500
2023-01-31	138.00	146.00	138.00	141.00	121.55	6,968,400
2023-01-30	131.00	144.00	131.00	140.00	120.69	2,147,900
2023-01-27	138.00	141.00	138.00	139.00	119.82	1,445,100

← NewerPage 15 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.