U.S. markets open in 2 hours 38 minutes
F S&P 500
5,258.25 +19.25 (+0.37%) F Dow Jones
39,654.00 +118.00 (+0.30%) F Nasdaq
18,297.25 +82.75 (+0.45%) E-mini Russell 2000 Index Futur
2,093.50 +9.40 (+0.45%) Petróleo
79.91 +0.65 (+0.82%) Oro
2,384.40 +44.10 (+1.88%)
PT Sigma Energy Compressindo Tbk (SICO.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:06PM WIB
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 791,200 |
| 07 may 2024 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 861,100 |
| 06 may 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 161,400 |
| 03 may 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 259,800 |
| 02 may 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 221,300 |
| 30 abr 2024 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 337,600 |
| 29 abr 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 300,400 |
| 26 abr 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 398,300 |
| 25 abr 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 151,900 |
| 24 abr 2024 | 90.00 | 100.00 | 90.00 | 98.00 | 98.00 | 289,400 |
| 23 abr 2024 | 92.00 | 99.00 | 92.00 | 97.00 | 97.00 | 211,300 |
| 22 abr 2024 | 92.00 | 98.00 | 92.00 | 98.00 | 98.00 | 1,078,900 |
| 19 abr 2024 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 566,500 |
| 18 abr 2024 | 92.00 | 99.00 | 92.00 | 98.00 | 98.00 | 616,000 |
| 17 abr 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | 1,036,700 |
| 17 abr 2024 | 2 Dividendo | |||||
| 16 abr 2024 | 93.00 | 106.00 | 93.00 | 99.00 | 97.00 | 1,647,000 |
| 05 abr 2024 | 98.00 | 100.00 | 98.00 | 99.00 | 97.00 | 1,058,700 |
| 04 abr 2024 | 97.00 | 101.00 | 97.00 | 100.00 | 97.98 | 564,600 |
| 03 abr 2024 | 98.00 | 100.00 | 97.00 | 98.00 | 96.02 | 809,800 |
| 02 abr 2024 | 91.00 | 100.00 | 91.00 | 98.00 | 96.02 | 1,437,700 |
| 01 abr 2024 | 99.00 | 101.00 | 97.00 | 98.00 | 96.02 | 1,787,100 |
| 28 mar 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 96.02 | 1,175,500 |
| 27 mar 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.98 | 964,100 |
| 26 mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.98 | - |
| 25 mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.98 | - |
| 22 mar 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.98 | 312,600 |
| 21 mar 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.98 | 842,400 |
| 20 mar 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 97.98 | 898,700 |
| 19 mar 2024 | 93.00 | 103.00 | 93.00 | 100.00 | 97.98 | 458,000 |
| 18 mar 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 97.98 | 283,000 |
| 15 mar 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 97.98 | 486,700 |
| 14 mar 2024 | 93.00 | 101.00 | 93.00 | 99.00 | 97.00 | 195,700 |
| 13 mar 2024 | 94.00 | 101.00 | 94.00 | 99.00 | 97.00 | 705,200 |
| 08 mar 2024 | 92.00 | 102.00 | 92.00 | 100.00 | 97.98 | 381,200 |
| 07 mar 2024 | 99.00 | 102.00 | 99.00 | 99.00 | 97.00 | 697,600 |
| 06 mar 2024 | 92.00 | 102.00 | 92.00 | 100.00 | 97.98 | 585,600 |
| 05 mar 2024 | 93.00 | 101.00 | 93.00 | 99.00 | 97.00 | 300,400 |
| 04 mar 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 97.98 | 668,500 |
| 01 mar 2024 | 91.00 | 106.00 | 91.00 | 101.00 | 98.96 | 1,830,100 |
| 29 feb 2024 | 98.00 | 100.00 | 97.00 | 98.00 | 96.02 | 1,943,600 |
| 28 feb 2024 | 92.00 | 100.00 | 92.00 | 99.00 | 97.00 | 536,700 |
| 27 feb 2024 | 95.00 | 102.00 | 95.00 | 99.00 | 97.00 | 2,118,900 |
| 26 feb 2024 | 100.00 | 104.00 | 100.00 | 101.00 | 98.96 | 387,700 |
| 23 feb 2024 | 93.00 | 101.00 | 93.00 | 100.00 | 97.98 | 460,900 |
| 22 feb 2024 | 94.00 | 102.00 | 94.00 | 100.00 | 97.98 | 482,900 |
| 21 feb 2024 | 95.00 | 102.00 | 95.00 | 100.00 | 97.98 | 739,100 |
| 20 feb 2024 | 94.00 | 101.00 | 94.00 | 101.00 | 98.96 | 372,600 |
| 19 feb 2024 | 94.00 | 102.00 | 94.00 | 100.00 | 97.98 | 217,100 |
| 16 feb 2024 | 94.00 | 102.00 | 94.00 | 101.00 | 98.96 | 619,500 |
| 15 feb 2024 | 94.00 | 102.00 | 94.00 | 100.00 | 97.98 | 475,200 |
| 13 feb 2024 | 105.00 | 105.00 | 99.00 | 101.00 | 98.96 | 1,053,800 |
| 12 feb 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 98.96 | 410,000 |
| 07 feb 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 98.96 | 527,700 |
| 06 feb 2024 | 101.00 | 103.00 | 101.00 | 101.00 | 98.96 | 440,700 |
| 05 feb 2024 | 107.00 | 107.00 | 101.00 | 101.00 | 98.96 | 490,200 |
| 02 feb 2024 | 109.00 | 109.00 | 102.00 | 102.00 | 99.94 | 410,400 |
| 01 feb 2024 | 103.00 | 105.00 | 102.00 | 102.00 | 99.94 | 1,455,200 |
| 31 ene 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 100.92 | 45,700 |
| 30 ene 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 99.94 | 672,100 |
| 29 ene 2024 | 101.00 | 104.00 | 101.00 | 103.00 | 100.92 | 557,000 |
| 26 ene 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 98.96 | 749,200 |
| 25 ene 2024 | 103.00 | 105.00 | 101.00 | 102.00 | 99.94 | 1,592,600 |
| 24 ene 2024 | 97.00 | 104.00 | 97.00 | 102.00 | 99.94 | 3,040,700 |
| 23 ene 2024 | 98.00 | 105.00 | 98.00 | 104.00 | 101.90 | 720,900 |
| 22 ene 2024 | 100.00 | 106.00 | 100.00 | 104.00 | 101.90 | 1,567,300 |
| 19 ene 2024 | 99.00 | 107.00 | 99.00 | 105.00 | 102.88 | 1,108,100 |
| 18 ene 2024 | 104.00 | 107.00 | 104.00 | 105.00 | 102.88 | 1,274,800 |
| 17 ene 2024 | 102.00 | 107.00 | 102.00 | 106.00 | 103.86 | 1,661,300 |
| 16 ene 2024 | 102.00 | 106.00 | 101.00 | 106.00 | 103.86 | 1,229,800 |
| 15 ene 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 101.90 | - |
| 12 ene 2024 | 101.00 | 109.00 | 101.00 | 104.00 | 101.90 | 5,819,300 |
| 11 ene 2024 | 93.00 | 104.00 | 93.00 | 101.00 | 98.96 | 1,295,200 |
| 10 ene 2024 | 95.00 | 109.00 | 95.00 | 101.00 | 98.96 | 7,229,600 |
| 09 ene 2024 | 100.00 | 107.00 | 100.00 | 102.00 | 99.94 | 2,689,500 |
| 08 ene 2024 | 101.00 | 110.00 | 101.00 | 105.00 | 102.88 | 3,643,000 |
| 05 ene 2024 | 105.00 | 116.00 | 105.00 | 109.00 | 106.80 | 7,789,400 |
| 04 ene 2024 | 98.00 | 132.00 | 98.00 | 114.00 | 111.70 | 83,450,000 |
| 03 ene 2024 | 95.00 | 106.00 | 95.00 | 104.00 | 101.90 | 5,605,400 |
| 02 ene 2024 | 96.00 | 103.00 | 96.00 | 100.00 | 97.98 | 329,900 |
| 29 dic 2023 | 95.00 | 102.00 | 95.00 | 102.00 | 99.94 | 308,700 |
| 28 dic 2023 | 105.00 | 105.00 | 99.00 | 101.00 | 98.96 | 1,502,000 |
| 27 dic 2023 | 92.00 | 102.00 | 92.00 | 100.00 | 97.98 | 1,825,700 |
| 22 dic 2023 | 95.00 | 102.00 | 95.00 | 98.00 | 96.02 | 234,600 |
| 21 dic 2023 | 92.00 | 102.00 | 92.00 | 101.00 | 98.96 | 361,400 |
| 20 dic 2023 | 92.00 | 99.00 | 92.00 | 98.00 | 96.02 | 70,700 |
| 19 dic 2023 | 91.00 | 98.00 | 91.00 | 98.00 | 96.02 | 142,400 |
| 18 dic 2023 | 91.00 | 98.00 | 91.00 | 97.00 | 95.04 | 1,018,600 |
| 15 dic 2023 | 90.00 | 100.00 | 90.00 | 98.00 | 96.02 | 1,067,800 |
| 14 dic 2023 | 92.00 | 100.00 | 92.00 | 97.00 | 95.04 | 396,800 |
| 13 dic 2023 | 94.00 | 102.00 | 94.00 | 100.00 | 97.98 | 474,500 |
| 12 dic 2023 | 93.00 | 105.00 | 93.00 | 102.00 | 99.94 | 531,400 |
| 11 dic 2023 | 92.00 | 103.00 | 92.00 | 100.00 | 97.98 | 339,300 |
| 08 dic 2023 | 91.00 | 100.00 | 91.00 | 100.00 | 97.98 | 897,700 |
| 07 dic 2023 | 92.00 | 101.00 | 92.00 | 97.00 | 95.04 | 504,500 |
| 06 dic 2023 | 93.00 | 102.00 | 93.00 | 99.00 | 97.00 | 1,049,700 |
| 05 dic 2023 | 94.00 | 103.00 | 94.00 | 100.00 | 97.98 | 476,400 |
| 04 dic 2023 | 95.00 | 104.00 | 95.00 | 101.00 | 98.96 | 542,000 |
| 01 dic 2023 | 100.00 | 106.00 | 98.00 | 101.00 | 98.96 | 1,447,600 |
| 30 nov 2023 | 98.00 | 107.00 | 98.00 | 104.00 | 101.90 | 492,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.