PT Sigma Energy Compressindo Tbk (SICO.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:06PM WIB
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 791,200 |
| May 07, 2024 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 861,100 |
| May 06, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 161,400 |
| May 03, 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 259,800 |
| May 02, 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 221,300 |
| Apr 30, 2024 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 337,600 |
| Apr 29, 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 300,400 |
| Apr 26, 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 398,300 |
| Apr 25, 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 151,900 |
| Apr 24, 2024 | 90.00 | 100.00 | 90.00 | 98.00 | 98.00 | 289,400 |
| Apr 23, 2024 | 92.00 | 99.00 | 92.00 | 97.00 | 97.00 | 211,300 |
| Apr 22, 2024 | 92.00 | 98.00 | 92.00 | 98.00 | 98.00 | 1,078,900 |
| Apr 19, 2024 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 566,500 |
| Apr 18, 2024 | 92.00 | 99.00 | 92.00 | 98.00 | 98.00 | 616,000 |
| Apr 17, 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | 1,036,700 |
| Apr 17, 2024 | 2 Dividend | |||||
| Apr 16, 2024 | 93.00 | 106.00 | 93.00 | 99.00 | 97.00 | 1,647,000 |
| Apr 05, 2024 | 98.00 | 100.00 | 98.00 | 99.00 | 97.00 | 1,058,700 |
| Apr 04, 2024 | 97.00 | 101.00 | 97.00 | 100.00 | 97.98 | 564,600 |
| Apr 03, 2024 | 98.00 | 100.00 | 97.00 | 98.00 | 96.02 | 809,800 |
| Apr 02, 2024 | 91.00 | 100.00 | 91.00 | 98.00 | 96.02 | 1,437,700 |
| Apr 01, 2024 | 99.00 | 101.00 | 97.00 | 98.00 | 96.02 | 1,787,100 |
| Mar 28, 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 96.02 | 1,175,500 |
| Mar 27, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.98 | 964,100 |
| Mar 26, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.98 | - |
| Mar 25, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.98 | - |
| Mar 22, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.98 | 312,600 |
| Mar 21, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.98 | 842,400 |
| Mar 20, 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 97.98 | 898,700 |
| Mar 19, 2024 | 93.00 | 103.00 | 93.00 | 100.00 | 97.98 | 458,000 |
| Mar 18, 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 97.98 | 283,000 |
| Mar 15, 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 97.98 | 486,700 |
| Mar 14, 2024 | 93.00 | 101.00 | 93.00 | 99.00 | 97.00 | 195,700 |
| Mar 13, 2024 | 94.00 | 101.00 | 94.00 | 99.00 | 97.00 | 705,200 |
| Mar 08, 2024 | 92.00 | 102.00 | 92.00 | 100.00 | 97.98 | 381,200 |
| Mar 07, 2024 | 99.00 | 102.00 | 99.00 | 99.00 | 97.00 | 697,600 |
| Mar 06, 2024 | 92.00 | 102.00 | 92.00 | 100.00 | 97.98 | 585,600 |
| Mar 05, 2024 | 93.00 | 101.00 | 93.00 | 99.00 | 97.00 | 300,400 |
| Mar 04, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 97.98 | 668,500 |
| Mar 01, 2024 | 91.00 | 106.00 | 91.00 | 101.00 | 98.96 | 1,830,100 |
| Feb 29, 2024 | 98.00 | 100.00 | 97.00 | 98.00 | 96.02 | 1,943,600 |
| Feb 28, 2024 | 92.00 | 100.00 | 92.00 | 99.00 | 97.00 | 536,700 |
| Feb 27, 2024 | 95.00 | 102.00 | 95.00 | 99.00 | 97.00 | 2,118,900 |
| Feb 26, 2024 | 100.00 | 104.00 | 100.00 | 101.00 | 98.96 | 387,700 |
| Feb 23, 2024 | 93.00 | 101.00 | 93.00 | 100.00 | 97.98 | 460,900 |
| Feb 22, 2024 | 94.00 | 102.00 | 94.00 | 100.00 | 97.98 | 482,900 |
| Feb 21, 2024 | 95.00 | 102.00 | 95.00 | 100.00 | 97.98 | 739,100 |
| Feb 20, 2024 | 94.00 | 101.00 | 94.00 | 101.00 | 98.96 | 372,600 |
| Feb 19, 2024 | 94.00 | 102.00 | 94.00 | 100.00 | 97.98 | 217,100 |
| Feb 16, 2024 | 94.00 | 102.00 | 94.00 | 101.00 | 98.96 | 619,500 |
| Feb 15, 2024 | 94.00 | 102.00 | 94.00 | 100.00 | 97.98 | 475,200 |
| Feb 13, 2024 | 105.00 | 105.00 | 99.00 | 101.00 | 98.96 | 1,053,800 |
| Feb 12, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 98.96 | 410,000 |
| Feb 07, 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 98.96 | 527,700 |
| Feb 06, 2024 | 101.00 | 103.00 | 101.00 | 101.00 | 98.96 | 440,700 |
| Feb 05, 2024 | 107.00 | 107.00 | 101.00 | 101.00 | 98.96 | 490,200 |
| Feb 02, 2024 | 109.00 | 109.00 | 102.00 | 102.00 | 99.94 | 410,400 |
| Feb 01, 2024 | 103.00 | 105.00 | 102.00 | 102.00 | 99.94 | 1,455,200 |
| Jan 31, 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 100.92 | 45,700 |
| Jan 30, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 99.94 | 672,100 |
| Jan 29, 2024 | 101.00 | 104.00 | 101.00 | 103.00 | 100.92 | 557,000 |
| Jan 26, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 98.96 | 749,200 |
| Jan 25, 2024 | 103.00 | 105.00 | 101.00 | 102.00 | 99.94 | 1,592,600 |
| Jan 24, 2024 | 97.00 | 104.00 | 97.00 | 102.00 | 99.94 | 3,040,700 |
| Jan 23, 2024 | 98.00 | 105.00 | 98.00 | 104.00 | 101.90 | 720,900 |
| Jan 22, 2024 | 100.00 | 106.00 | 100.00 | 104.00 | 101.90 | 1,567,300 |
| Jan 19, 2024 | 99.00 | 107.00 | 99.00 | 105.00 | 102.88 | 1,108,100 |
| Jan 18, 2024 | 104.00 | 107.00 | 104.00 | 105.00 | 102.88 | 1,274,800 |
| Jan 17, 2024 | 102.00 | 107.00 | 102.00 | 106.00 | 103.86 | 1,661,300 |
| Jan 16, 2024 | 102.00 | 106.00 | 101.00 | 106.00 | 103.86 | 1,229,800 |
| Jan 15, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 101.90 | - |
| Jan 12, 2024 | 101.00 | 109.00 | 101.00 | 104.00 | 101.90 | 5,819,300 |
| Jan 11, 2024 | 93.00 | 104.00 | 93.00 | 101.00 | 98.96 | 1,295,200 |
| Jan 10, 2024 | 95.00 | 109.00 | 95.00 | 101.00 | 98.96 | 7,229,600 |
| Jan 09, 2024 | 100.00 | 107.00 | 100.00 | 102.00 | 99.94 | 2,689,500 |
| Jan 08, 2024 | 101.00 | 110.00 | 101.00 | 105.00 | 102.88 | 3,643,000 |
| Jan 05, 2024 | 105.00 | 116.00 | 105.00 | 109.00 | 106.80 | 7,789,400 |
| Jan 04, 2024 | 98.00 | 132.00 | 98.00 | 114.00 | 111.70 | 83,450,000 |
| Jan 03, 2024 | 95.00 | 106.00 | 95.00 | 104.00 | 101.90 | 5,605,400 |
| Jan 02, 2024 | 96.00 | 103.00 | 96.00 | 100.00 | 97.98 | 329,900 |
| Dec 29, 2023 | 95.00 | 102.00 | 95.00 | 102.00 | 99.94 | 308,700 |
| Dec 28, 2023 | 105.00 | 105.00 | 99.00 | 101.00 | 98.96 | 1,502,000 |
| Dec 27, 2023 | 92.00 | 102.00 | 92.00 | 100.00 | 97.98 | 1,825,700 |
| Dec 22, 2023 | 95.00 | 102.00 | 95.00 | 98.00 | 96.02 | 234,600 |
| Dec 21, 2023 | 92.00 | 102.00 | 92.00 | 101.00 | 98.96 | 361,400 |
| Dec 20, 2023 | 92.00 | 99.00 | 92.00 | 98.00 | 96.02 | 70,700 |
| Dec 19, 2023 | 91.00 | 98.00 | 91.00 | 98.00 | 96.02 | 142,400 |
| Dec 18, 2023 | 91.00 | 98.00 | 91.00 | 97.00 | 95.04 | 1,018,600 |
| Dec 15, 2023 | 90.00 | 100.00 | 90.00 | 98.00 | 96.02 | 1,067,800 |
| Dec 14, 2023 | 92.00 | 100.00 | 92.00 | 97.00 | 95.04 | 396,800 |
| Dec 13, 2023 | 94.00 | 102.00 | 94.00 | 100.00 | 97.98 | 474,500 |
| Dec 12, 2023 | 93.00 | 105.00 | 93.00 | 102.00 | 99.94 | 531,400 |
| Dec 11, 2023 | 92.00 | 103.00 | 92.00 | 100.00 | 97.98 | 339,300 |
| Dec 08, 2023 | 91.00 | 100.00 | 91.00 | 100.00 | 97.98 | 897,700 |
| Dec 07, 2023 | 92.00 | 101.00 | 92.00 | 97.00 | 95.04 | 504,500 |
| Dec 06, 2023 | 93.00 | 102.00 | 93.00 | 99.00 | 97.00 | 1,049,700 |
| Dec 05, 2023 | 94.00 | 103.00 | 94.00 | 100.00 | 97.98 | 476,400 |
| Dec 04, 2023 | 95.00 | 104.00 | 95.00 | 101.00 | 98.96 | 542,000 |
| Dec 01, 2023 | 100.00 | 106.00 | 98.00 | 101.00 | 98.96 | 1,447,600 |
| Nov 30, 2023 | 98.00 | 107.00 | 98.00 | 104.00 | 101.90 | 492,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.