PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 194.00 | 196.00 | 186.00 | 190.00 | 162.78 | 24,557,900 |
| 2022-11-01 | 189.00 | 199.00 | 189.00 | 194.00 | 166.21 | 29,272,400 |
| 2022-10-31 | 202.00 | 212.00 | 189.00 | 195.00 | 167.07 | 76,778,000 |
| 2022-10-28 | 206.00 | 214.00 | 202.00 | 202.00 | 173.07 | 46,815,700 |
| 2022-10-27 | 224.00 | 236.00 | 216.00 | 216.00 | 185.06 | 66,485,300 |
| 2022-10-26 | 248.00 | 272.00 | 232.00 | 232.00 | 198.77 | 215,910,600 |
| 2022-10-25 | 248.00 | 284.00 | 248.00 | 248.00 | 212.48 | 317,036,500 |
| 2022-10-24 | 266.00 | 266.00 | 266.00 | 266.00 | 227.90 | 28,578,900 |
| 2022-10-21 | 306.00 | 322.00 | 286.00 | 286.00 | 245.03 | 205,678,400 |
| 2022-10-20 | 272.00 | 314.00 | 272.00 | 306.00 | 262.17 | 406,760,500 |
| 2022-10-19 | 242.00 | 278.00 | 242.00 | 272.00 | 233.04 | 171,284,700 |
| 2022-10-18 | 278.00 | 288.00 | 260.00 | 260.00 | 222.76 | 70,460,000 |
| 2022-10-17 | 264.00 | 288.00 | 256.00 | 278.00 | 238.18 | 454,731,500 |
| 2022-10-14 | 226.00 | 270.00 | 224.00 | 256.00 | 219.33 | 504,063,600 |
| 2022-10-13 | 186.00 | 226.00 | 184.00 | 222.00 | 190.20 | 137,060,100 |
| 2022-10-12 | 183.00 | 185.00 | 181.00 | 184.00 | 157.64 | 10,723,700 |
| 2022-10-11 | 188.00 | 188.00 | 181.00 | 183.00 | 156.79 | 11,861,200 |
| 2022-10-10 | 183.00 | 188.00 | 181.00 | 185.00 | 158.50 | 33,451,800 |
| 2022-10-07 | 182.00 | 185.00 | 181.00 | 182.00 | 155.93 | 14,047,700 |
| 2022-10-06 | 184.00 | 187.00 | 182.00 | 183.00 | 156.79 | 13,468,400 |
| 2022-10-05 | 188.00 | 197.00 | 184.00 | 186.00 | 159.36 | 98,985,600 |
| 2022-10-04 | 185.00 | 189.00 | 183.00 | 184.00 | 157.64 | 19,052,800 |
| 2022-10-03 | 183.00 | 196.00 | 178.00 | 186.00 | 159.36 | 91,397,300 |
| 2022-09-30 | 178.00 | 186.00 | 178.00 | 180.00 | 154.22 | 20,645,900 |
| 2022-09-29 | 190.00 | 196.00 | 177.00 | 179.00 | 153.36 | 104,992,300 |
| 2022-09-28 | 204.00 | 206.00 | 190.00 | 190.00 | 162.78 | 57,364,700 |
| 2022-09-27 | 220.00 | 226.00 | 204.00 | 204.00 | 174.78 | 79,197,700 |
| 2022-09-26 | 189.00 | 220.00 | 186.00 | 218.00 | 186.77 | 182,017,700 |
| 2022-09-23 | 184.00 | 197.00 | 184.00 | 189.00 | 161.93 | 54,572,400 |
| 2022-09-22 | 182.00 | 189.00 | 181.00 | 185.00 | 158.50 | 16,601,400 |
| 2022-09-21 | 183.00 | 191.00 | 181.00 | 182.00 | 155.93 | 30,530,400 |
| 2022-09-20 | 183.00 | 183.00 | 178.00 | 181.00 | 155.07 | 13,369,100 |
| 2022-09-19 | 184.00 | 192.00 | 180.00 | 181.00 | 155.07 | 22,740,400 |
| 2022-09-16 | 187.00 | 187.00 | 181.00 | 183.00 | 156.79 | 10,620,400 |
| 2022-09-15 | 192.00 | 193.00 | 186.00 | 186.00 | 159.36 | 17,349,400 |
| 2022-09-14 | 190.00 | 194.00 | 185.00 | 191.00 | 163.64 | 41,696,900 |
| 2022-09-13 | 181.00 | 192.00 | 181.00 | 189.00 | 161.93 | 42,287,400 |
| 2022-09-12 | 181.00 | 188.00 | 178.00 | 180.00 | 154.22 | 26,810,500 |
| 2022-09-09 | 170.00 | 188.00 | 170.00 | 181.00 | 155.07 | 26,514,500 |
| 2022-09-08 | 193.00 | 199.00 | 180.00 | 180.00 | 154.22 | 81,178,000 |
| 2022-09-07 | 188.00 | 206.00 | 183.00 | 193.00 | 165.35 | 88,314,800 |
| 2022-09-06 | 188.00 | 210.00 | 188.00 | 188.00 | 161.07 | 63,931,600 |
| 2022-09-05 | 220.00 | 236.00 | 202.00 | 202.00 | 173.07 | 5,605,900 |
| 2022-09-02 | 228.00 | 246.00 | 216.00 | 216.00 | 185.06 | 138,659,900 |
| 2022-09-01 | 212.00 | 242.00 | 208.00 | 232.00 | 198.77 | 360,107,300 |
| 2022-08-31 | 169.00 | 204.00 | 159.00 | 204.00 | 174.78 | 233,351,900 |
| 2022-08-30 | 148.00 | 171.00 | 147.00 | 170.00 | 145.65 | 103,400,300 |
| 2022-08-29 | 154.00 | 157.00 | 146.00 | 148.00 | 126.80 | 14,129,800 |
| 2022-08-26 | 151.00 | 159.00 | 150.00 | 154.00 | 131.94 | 31,677,800 |
| 2022-08-25 | 155.00 | 155.00 | 145.00 | 150.00 | 128.51 | 28,564,600 |
| 2022-08-24 | 165.00 | 169.00 | 154.00 | 154.00 | 131.94 | 48,501,400 |
| 2022-08-23 | 134.00 | 173.00 | 134.00 | 165.00 | 141.37 | 164,655,800 |
| 2022-08-22 | 134.00 | 143.00 | 134.00 | 142.00 | 121.66 | 4,941,400 |
| 2022-08-19 | 144.00 | 153.00 | 141.00 | 141.00 | 120.80 | 29,451,700 |
| 2022-08-18 | 144.00 | 144.00 | 141.00 | 144.00 | 123.37 | 4,646,300 |
| 2022-08-16 | 142.00 | 143.00 | 140.00 | 142.00 | 121.66 | 3,969,100 |
| 2022-08-15 | 140.00 | 143.00 | 139.00 | 141.00 | 120.80 | 3,601,400 |
| 2022-08-12 | 139.00 | 140.00 | 137.00 | 140.00 | 119.95 | 1,774,500 |
| 2022-08-11 | 140.00 | 140.00 | 137.00 | 139.00 | 119.09 | 1,601,300 |
| 2022-08-10 | 140.00 | 141.00 | 137.00 | 139.00 | 119.09 | 4,291,400 |
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.