PT Sigma Energy Compressindo T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-08-04	127.00	146.00	127.00	127.00	111.04	47,897,700
2023-08-03	130.00	138.00	130.00	135.00	118.04	1,266,100
2023-08-02	138.00	139.00	134.00	137.00	119.79	3,706,000
2023-08-01	140.00	143.00	137.00	139.00	121.54	4,536,100
2023-07-31	148.00	148.00	135.00	140.00	122.41	9,251,600
2023-07-28	139.00	150.00	139.00	148.00	129.41	2,374,600
2023-07-27	148.00	151.00	147.00	147.00	128.53	3,223,300
2023-07-26	150.00	151.00	147.00	148.00	129.41	1,813,100
2023-07-25	148.00	152.00	148.00	150.00	131.15	4,995,400
2023-07-24	146.00	152.00	143.00	148.00	129.41	8,467,600
2023-07-21	135.00	145.00	135.00	145.00	126.78	1,145,000
2023-07-20	142.00	146.00	142.00	143.00	125.03	2,324,400
2023-07-18	136.00	143.00	136.00	142.00	124.16	2,117,700
2023-07-17	133.00	143.00	133.00	143.00	125.03	1,594,200
2023-07-14	134.00	144.00	134.00	143.00	125.03	3,304,900
2023-07-13	133.00	145.00	133.00	144.00	125.91	3,877,100
2023-07-12	143.00	144.00	141.00	141.00	123.29	1,632,800
2023-07-11	141.00	145.00	141.00	143.00	125.03	2,759,200
2023-07-10	141.00	146.00	141.00	143.00	125.03	2,447,200
2023-07-07	134.00	149.00	134.00	143.00	125.03	6,818,800
2023-07-06	135.00	147.00	135.00	143.00	125.03	4,208,100
2023-07-05	137.00	147.00	137.00	144.00	125.91	5,455,200
2023-07-04	155.00	157.00	142.00	146.00	127.66	37,922,900
2023-07-03	136.00	157.00	136.00	154.00	134.65	47,855,900
2023-06-27	142.00	155.00	137.00	145.00	126.78	70,730,200
2023-06-26	143.00	144.00	142.00	142.00	124.16	3,448,700
2023-06-23	144.00	145.00	142.00	143.00	125.03	2,693,900
2023-06-22	142.00	146.00	142.00	143.00	125.03	3,619,000
2023-06-21	146.00	148.00	143.00	143.00	125.03	4,315,000
2023-06-20	143.00	149.00	141.00	145.00	126.78	12,264,800
2023-06-19	142.00	144.00	142.00	142.00	124.16	1,524,500
2023-06-16	142.00	144.00	141.00	142.00	124.16	2,129,400
2023-06-15	143.00	144.00	141.00	142.00	124.16	3,721,900
2023-06-14	137.00	145.00	137.00	142.00	124.16	5,011,200
2023-06-13	137.00	145.00	137.00	143.00	125.03	3,271,000
2023-06-12	134.00	145.00	134.00	144.00	125.91	5,295,900
2023-06-09	145.00	145.00	140.00	141.00	123.29	4,939,100
2023-06-08	147.00	148.00	142.00	144.00	125.91	6,763,400
2023-06-07	150.00	150.00	144.00	147.00	128.53	8,035,600
2023-06-06	142.00	146.00	141.00	146.00	127.66	5,836,500
2023-06-05	140.00	145.00	138.00	142.00	124.16	6,968,300
2023-05-31	142.00	143.00	138.00	140.00	120.69	11,253,000
2023-05-30	140.00	145.00	136.00	141.00	121.55	10,785,700
2023-05-29	149.00	150.00	139.00	139.00	119.82	27,460,200
2023-05-26	142.00	158.00	142.00	149.00	128.45	63,731,700
2023-05-25	141.00	148.00	141.00	141.00	121.55	6,942,600
2023-05-24	159.00	159.00	151.00	151.00	130.17	3,306,300
2023-05-23	176.00	182.00	162.00	162.00	139.65	34,623,100
2023-05-22	164.00	179.00	162.00	174.00	150.00	101,989,500
2023-05-19	155.00	173.00	153.00	163.00	140.51	229,468,700
2023-05-17	128.00	155.00	128.00	153.00	131.89	97,592,900
2023-05-16	124.00	135.00	124.00	128.00	110.34	6,101,200
2023-05-15	123.00	135.00	123.00	132.00	113.79	5,476,700
2023-05-12	128.00	136.00	128.00	131.00	112.93	8,457,600
2023-05-11	133.00	138.00	130.00	133.00	114.65	8,443,700
2023-05-10	126.00	133.00	124.00	133.00	114.65	10,940,100
2023-05-09	129.00	129.00	121.00	126.00	108.62	4,353,200

← NewerPage 14 of 19 · 1,101 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.