PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 139.00 | 141.00 | 139.00 | 140.00 | 120.69 | 876,800 |
| 2023-01-25 | 141.00 | 144.00 | 139.00 | 140.00 | 120.69 | 1,715,400 |
| 2023-01-24 | 141.00 | 144.00 | 141.00 | 142.00 | 122.41 | 2,139,600 |
| 2023-01-20 | 140.00 | 145.00 | 140.00 | 141.00 | 121.55 | 2,144,000 |
| 2023-01-19 | 144.00 | 146.00 | 140.00 | 142.00 | 122.41 | 3,123,000 |
| 2023-01-18 | 141.00 | 148.00 | 140.00 | 143.00 | 123.27 | 7,940,200 |
| 2023-01-17 | 131.00 | 149.00 | 131.00 | 140.00 | 120.69 | 9,586,600 |
| 2023-01-16 | 131.00 | 140.00 | 131.00 | 138.00 | 118.96 | 2,565,600 |
| 2023-01-13 | 140.00 | 142.00 | 138.00 | 140.00 | 120.69 | 1,515,200 |
| 2023-01-12 | 131.00 | 149.00 | 131.00 | 140.00 | 120.69 | 4,654,900 |
| 2023-01-11 | 133.00 | 141.00 | 133.00 | 139.00 | 119.82 | 3,464,300 |
| 2023-01-10 | 136.00 | 147.00 | 136.00 | 141.00 | 121.55 | 2,850,700 |
| 2023-01-09 | 147.00 | 149.00 | 143.00 | 145.00 | 125.00 | 1,246,600 |
| 2023-01-06 | 144.00 | 150.00 | 143.00 | 146.00 | 125.86 | 1,524,700 |
| 2023-01-05 | 146.00 | 156.00 | 144.00 | 144.00 | 124.13 | 6,300,300 |
| 2023-01-04 | 155.00 | 159.00 | 154.00 | 154.00 | 132.76 | 3,348,500 |
| 2023-01-03 | 158.00 | 160.00 | 157.00 | 158.00 | 136.20 | 2,089,000 |
| 2023-01-02 | 155.00 | 160.00 | 155.00 | 158.00 | 136.20 | 1,642,600 |
| 2022-12-30 | 159.00 | 168.00 | 158.00 | 158.00 | 136.20 | 7,587,100 |
| 2022-12-29 | 160.00 | 164.00 | 159.00 | 160.00 | 137.93 | 2,540,900 |
| 2022-12-28 | 158.00 | 161.00 | 158.00 | 160.00 | 137.93 | 3,181,100 |
| 2022-12-27 | 151.00 | 162.00 | 151.00 | 157.00 | 135.34 | 3,944,700 |
| 2022-12-26 | 162.00 | 168.00 | 160.00 | 160.00 | 137.93 | 4,284,600 |
| 2022-12-23 | 164.00 | 175.00 | 164.00 | 166.00 | 143.10 | 7,101,500 |
| 2022-12-22 | 162.00 | 171.00 | 162.00 | 168.00 | 144.82 | 3,803,300 |
| 2022-12-21 | 157.00 | 173.00 | 157.00 | 165.00 | 142.24 | 6,633,500 |
| 2022-12-20 | 167.00 | 171.00 | 162.00 | 162.00 | 139.65 | 4,250,700 |
| 2022-12-19 | 160.00 | 173.00 | 160.00 | 168.00 | 144.82 | 3,986,500 |
| 2022-12-16 | 174.00 | 181.00 | 165.00 | 170.00 | 146.55 | 27,310,100 |
| 2022-12-15 | 150.00 | 175.00 | 150.00 | 174.00 | 150.00 | 34,027,000 |
| 2022-12-14 | 161.00 | 165.00 | 159.00 | 159.00 | 137.07 | 3,515,100 |
| 2022-12-13 | 155.00 | 167.00 | 155.00 | 162.00 | 139.65 | 3,220,300 |
| 2022-12-12 | 164.00 | 166.00 | 159.00 | 164.00 | 141.38 | 6,096,800 |
| 2022-12-09 | 156.00 | 170.00 | 156.00 | 164.00 | 141.38 | 13,807,700 |
| 2022-12-08 | 156.00 | 162.00 | 154.00 | 156.00 | 134.48 | 7,510,000 |
| 2022-12-07 | 154.00 | 163.00 | 154.00 | 156.00 | 134.48 | 7,331,100 |
| 2022-12-06 | 159.00 | 175.00 | 159.00 | 163.00 | 139.65 | 11,363,600 |
| 2022-12-05 | 165.00 | 169.00 | 161.00 | 166.00 | 142.22 | 6,670,400 |
| 2022-12-02 | 179.00 | 179.00 | 165.00 | 165.00 | 141.37 | 14,621,800 |
| 2022-12-01 | 170.00 | 174.00 | 165.00 | 170.00 | 145.65 | 11,874,600 |
| 2022-11-30 | 182.00 | 182.00 | 170.00 | 171.00 | 146.51 | 21,493,000 |
| 2022-11-29 | 182.00 | 184.00 | 179.00 | 181.00 | 155.07 | 12,533,100 |
| 2022-11-28 | 185.00 | 189.00 | 180.00 | 181.00 | 155.07 | 11,119,300 |
| 2022-11-25 | 186.00 | 188.00 | 182.00 | 183.00 | 156.79 | 11,279,700 |
| 2022-11-24 | 196.00 | 196.00 | 186.00 | 186.00 | 159.36 | 23,141,000 |
| 2022-11-23 | 183.00 | 192.00 | 182.00 | 191.00 | 163.64 | 38,627,900 |
| 2022-11-22 | 184.00 | 184.00 | 181.00 | 182.00 | 155.93 | 6,513,900 |
| 2022-11-21 | 185.00 | 188.00 | 181.00 | 181.00 | 155.07 | 13,086,400 |
| 2022-11-18 | 180.00 | 187.00 | 180.00 | 183.00 | 156.79 | 8,864,100 |
| 2022-11-17 | 178.00 | 190.00 | 178.00 | 185.00 | 158.50 | 21,011,300 |
| 2022-11-16 | 183.00 | 186.00 | 181.00 | 182.00 | 155.93 | 11,770,700 |
| 2022-11-15 | 185.00 | 187.00 | 181.00 | 181.00 | 155.07 | 11,422,100 |
| 2022-11-14 | 186.00 | 192.00 | 185.00 | 185.00 | 158.50 | 15,131,400 |
| 2022-11-11 | 177.00 | 193.00 | 177.00 | 189.00 | 161.93 | 53,198,300 |
| 2022-11-10 | 182.00 | 188.00 | 180.00 | 181.00 | 155.07 | 15,642,600 |
| 2022-11-09 | 184.00 | 191.00 | 183.00 | 185.00 | 158.50 | 19,764,500 |
| 2022-11-08 | 193.00 | 195.00 | 187.00 | 187.00 | 160.21 | 30,136,300 |
| 2022-11-07 | 197.00 | 202.00 | 192.00 | 193.00 | 165.35 | 26,353,700 |
| 2022-11-04 | 204.00 | 208.00 | 195.00 | 197.00 | 168.78 | 33,192,100 |
| 2022-11-03 | 191.00 | 206.00 | 187.00 | 204.00 | 174.78 | 97,121,000 |
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.