PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 97.000 | 99.000 | 96.000 | 98.000 | 88.989 | 861,100 |
| 2024-05-06 | 97.000 | 98.000 | 96.000 | 97.000 | 88.080 | 161,400 |
| 2024-05-03 | 98.000 | 98.000 | 96.000 | 97.000 | 88.080 | 259,800 |
| 2024-05-02 | 98.000 | 98.000 | 96.000 | 97.000 | 88.080 | 221,300 |
| 2024-04-30 | 98.000 | 100.00 | 97.000 | 98.000 | 88.989 | 337,600 |
| 2024-04-29 | 98.000 | 98.000 | 97.000 | 98.000 | 88.989 | 300,400 |
| 2024-04-26 | 98.000 | 99.000 | 97.000 | 98.000 | 88.989 | 398,300 |
| 2024-04-25 | 98.000 | 98.000 | 97.000 | 98.000 | 88.989 | 151,900 |
| 2024-04-24 | 90.000 | 100.00 | 90.000 | 98.000 | 88.989 | 289,400 |
| 2024-04-23 | 92.000 | 99.000 | 92.000 | 97.000 | 88.080 | 211,300 |
| 2024-04-22 | 92.000 | 98.000 | 92.000 | 98.000 | 88.989 | 1,078,900 |
| 2024-04-19 | 98.000 | 100.00 | 97.000 | 98.000 | 88.989 | 566,500 |
| 2024-04-18 | 92.000 | 99.000 | 92.000 | 98.000 | 88.989 | 616,000 |
| 2024-04-17 | 98.000 | 100.00 | 98.000 | 98.000 | 88.989 | 1,036,700 |
| 2024-04-16 | 93.000 | 106.00 | 93.000 | 99.000 | 88.080 | 1,647,000 |
| 2024-04-05 | 98.000 | 100.00 | 98.000 | 99.000 | 88.080 | 1,058,700 |
| 2024-04-04 | 97.000 | 101.00 | 97.000 | 100.00 | 88.970 | 564,600 |
| 2024-04-03 | 98.000 | 100.00 | 97.000 | 98.000 | 87.191 | 809,800 |
| 2024-04-02 | 91.000 | 100.00 | 91.000 | 98.000 | 87.191 | 1,437,700 |
| 2024-04-01 | 99.000 | 101.00 | 97.000 | 98.000 | 87.191 | 1,787,100 |
| 2024-03-28 | 100.00 | 100.00 | 98.000 | 98.000 | 87.191 | 1,175,500 |
| 2024-03-27 | 100.00 | 101.00 | 99.000 | 100.00 | 88.970 | 964,100 |
| 2024-03-26 | 100.00 | 100.00 | 100.00 | 100.00 | 88.970 | 0 |
| 2024-03-25 | 100.00 | 100.00 | 100.00 | 100.00 | 88.970 | 0 |
| 2024-03-22 | 100.00 | 101.00 | 99.000 | 100.00 | 88.970 | 312,600 |
| 2024-03-21 | 100.00 | 101.00 | 100.00 | 100.00 | 88.970 | 842,400 |
| 2024-03-20 | 99.000 | 102.00 | 99.000 | 100.00 | 88.970 | 898,700 |
| 2024-03-19 | 93.000 | 103.00 | 93.000 | 100.00 | 88.970 | 458,000 |
| 2024-03-18 | 99.000 | 101.00 | 99.000 | 100.00 | 88.970 | 283,000 |
| 2024-03-15 | 99.000 | 102.00 | 99.000 | 100.00 | 88.970 | 486,700 |
| 2024-03-14 | 93.000 | 101.00 | 93.000 | 99.000 | 88.080 | 195,700 |
| 2024-03-13 | 94.000 | 101.00 | 94.000 | 99.000 | 88.080 | 705,200 |
| 2024-03-08 | 92.000 | 102.00 | 92.000 | 100.00 | 88.970 | 381,200 |
| 2024-03-07 | 99.000 | 102.00 | 99.000 | 99.000 | 88.080 | 697,600 |
| 2024-03-06 | 92.000 | 102.00 | 92.000 | 100.00 | 88.970 | 585,600 |
| 2024-03-05 | 93.000 | 101.00 | 93.000 | 99.000 | 88.080 | 300,400 |
| 2024-03-04 | 101.00 | 101.00 | 99.000 | 100.00 | 88.970 | 668,500 |
| 2024-03-01 | 91.000 | 106.00 | 91.000 | 101.00 | 89.860 | 1,830,100 |
| 2024-02-29 | 98.000 | 100.00 | 97.000 | 98.000 | 87.191 | 1,943,600 |
| 2024-02-28 | 92.000 | 100.00 | 92.000 | 99.000 | 88.080 | 536,700 |
| 2024-02-27 | 95.000 | 102.00 | 95.000 | 99.000 | 88.080 | 2,118,900 |
| 2024-02-26 | 100.00 | 104.00 | 100.00 | 101.00 | 89.860 | 387,700 |
| 2024-02-23 | 93.000 | 101.00 | 93.000 | 100.00 | 88.970 | 460,900 |
| 2024-02-22 | 94.000 | 102.00 | 94.000 | 100.00 | 88.970 | 482,900 |
| 2024-02-21 | 95.000 | 102.00 | 95.000 | 100.00 | 88.970 | 739,100 |
| 2024-02-20 | 94.000 | 101.00 | 94.000 | 101.00 | 89.860 | 372,600 |
| 2024-02-19 | 94.000 | 102.00 | 94.000 | 100.00 | 88.970 | 217,100 |
| 2024-02-16 | 94.000 | 102.00 | 94.000 | 101.00 | 89.860 | 619,500 |
| 2024-02-15 | 94.000 | 102.00 | 94.000 | 100.00 | 88.970 | 475,200 |
| 2024-02-13 | 105.00 | 105.00 | 99.000 | 101.00 | 89.860 | 1,053,800 |
| 2024-02-12 | 101.00 | 102.00 | 100.00 | 101.00 | 89.860 | 410,000 |
| 2024-02-07 | 101.00 | 103.00 | 100.00 | 101.00 | 89.860 | 527,700 |
| 2024-02-06 | 101.00 | 103.00 | 101.00 | 101.00 | 89.860 | 440,700 |
| 2024-02-05 | 107.00 | 107.00 | 101.00 | 101.00 | 89.860 | 490,200 |
| 2024-02-02 | 109.00 | 109.00 | 102.00 | 102.00 | 90.750 | 410,400 |
| 2024-02-01 | 103.00 | 105.00 | 102.00 | 102.00 | 90.750 | 1,455,200 |
| 2024-01-31 | 102.00 | 104.00 | 102.00 | 103.00 | 91.639 | 45,700 |
| 2024-01-30 | 102.00 | 103.00 | 102.00 | 102.00 | 90.750 | 672,100 |
| 2024-01-29 | 101.00 | 104.00 | 101.00 | 103.00 | 91.639 | 557,000 |
| 2024-01-26 | 102.00 | 103.00 | 101.00 | 101.00 | 89.860 | 749,200 |
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.