PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 141.00 | 143.00 | 138.00 | 139.00 | 119.09 | 3,210,600 |
| 2022-08-08 | 139.00 | 141.00 | 137.00 | 140.00 | 119.95 | 1,600,200 |
| 2022-08-05 | 138.00 | 141.00 | 137.00 | 139.00 | 119.09 | 2,814,900 |
| 2022-08-04 | 135.00 | 142.00 | 135.00 | 138.00 | 118.23 | 3,171,300 |
| 2022-08-03 | 137.00 | 146.00 | 137.00 | 140.00 | 119.95 | 6,008,600 |
| 2022-08-02 | 148.00 | 154.00 | 146.00 | 146.00 | 125.09 | 22,064,700 |
| 2022-08-01 | 146.00 | 149.00 | 145.00 | 147.00 | 125.94 | 4,449,000 |
| 2022-07-29 | 145.00 | 148.00 | 145.00 | 146.00 | 125.09 | 3,709,900 |
| 2022-07-28 | 144.00 | 147.00 | 143.00 | 145.00 | 124.23 | 3,463,200 |
| 2022-07-27 | 146.00 | 148.00 | 145.00 | 146.00 | 125.09 | 4,269,100 |
| 2022-07-26 | 147.00 | 149.00 | 146.00 | 147.00 | 125.94 | 4,514,900 |
| 2022-07-25 | 151.00 | 153.00 | 146.00 | 147.00 | 125.94 | 4,762,800 |
| 2022-07-22 | 140.00 | 150.00 | 140.00 | 150.00 | 128.51 | 5,599,700 |
| 2022-07-21 | 147.00 | 150.00 | 145.00 | 147.00 | 125.94 | 5,187,900 |
| 2022-07-20 | 148.00 | 149.00 | 146.00 | 146.00 | 125.09 | 4,560,800 |
| 2022-07-19 | 145.00 | 150.00 | 145.00 | 148.00 | 126.80 | 5,621,100 |
| 2022-07-18 | 139.00 | 150.00 | 139.00 | 147.00 | 125.94 | 7,913,400 |
| 2022-07-15 | 148.00 | 154.00 | 145.00 | 146.00 | 125.09 | 15,961,400 |
| 2022-07-14 | 142.00 | 154.00 | 142.00 | 147.00 | 125.94 | 9,813,000 |
| 2022-07-13 | 146.00 | 163.00 | 144.00 | 152.00 | 130.23 | 100,884,500 |
| 2022-07-12 | 143.00 | 152.00 | 143.00 | 145.00 | 124.23 | 20,908,800 |
| 2022-07-11 | 150.00 | 150.00 | 142.00 | 145.00 | 124.23 | 7,949,500 |
| 2022-07-08 | 136.00 | 160.00 | 136.00 | 148.00 | 125.94 | 90,951,200 |
| 2022-07-07 | 133.00 | 144.00 | 132.00 | 138.00 | 117.43 | 9,428,200 |
| 2022-07-06 | 138.00 | 148.00 | 138.00 | 140.00 | 119.13 | 7,439,800 |
| 2022-07-05 | 136.00 | 152.00 | 136.00 | 144.00 | 122.54 | 21,679,800 |
| 2022-07-04 | 147.00 | 148.00 | 136.00 | 142.00 | 120.84 | 14,340,500 |
| 2022-07-01 | 156.00 | 159.00 | 146.00 | 146.00 | 124.24 | 24,132,500 |
| 2022-06-30 | 168.00 | 168.00 | 155.00 | 156.00 | 132.75 | 15,738,900 |
| 2022-06-29 | 171.00 | 172.00 | 164.00 | 166.00 | 141.26 | 19,127,900 |
| 2022-06-28 | 165.00 | 176.00 | 164.00 | 169.00 | 143.81 | 53,500,800 |
| 2022-06-27 | 166.00 | 170.00 | 160.00 | 164.00 | 139.56 | 21,625,900 |
| 2022-06-24 | 177.00 | 186.00 | 164.00 | 166.00 | 141.26 | 100,810,700 |
| 2022-06-23 | 186.00 | 197.00 | 173.00 | 176.00 | 149.77 | 215,847,900 |
| 2022-06-22 | 169.00 | 192.00 | 156.00 | 186.00 | 158.28 | 363,274,700 |
| 2022-06-21 | 180.00 | 183.00 | 167.00 | 167.00 | 142.11 | 60,371,100 |
| 2022-06-20 | 152.00 | 184.00 | 151.00 | 179.00 | 152.32 | 247,843,500 |
| 2022-06-17 | 154.00 | 159.00 | 151.00 | 151.00 | 128.50 | 20,608,800 |
| 2022-06-16 | 139.00 | 165.00 | 139.00 | 160.00 | 136.15 | 160,781,600 |
| 2022-06-15 | 161.00 | 167.00 | 149.00 | 149.00 | 126.79 | 94,837,200 |
| 2022-06-14 | 125.00 | 164.00 | 125.00 | 160.00 | 136.15 | 251,876,200 |
| 2022-06-13 | 145.00 | 145.00 | 133.00 | 133.00 | 113.18 | 11,963,300 |
| 2022-06-10 | 152.00 | 162.00 | 141.00 | 143.00 | 121.69 | 109,964,000 |
| 2022-06-09 | 126.00 | 156.00 | 126.00 | 151.00 | 128.50 | 89,888,600 |
| 2022-06-08 | 139.00 | 149.00 | 131.00 | 134.00 | 114.03 | 38,723,600 |
| 2022-06-07 | 129.00 | 154.00 | 129.00 | 138.00 | 117.43 | 136,683,600 |
| 2022-06-06 | 128.00 | 134.00 | 127.00 | 129.00 | 109.77 | 7,763,800 |
| 2022-06-03 | 124.00 | 135.00 | 124.00 | 128.00 | 108.92 | 4,838,000 |
| 2022-06-02 | 135.00 | 137.00 | 132.00 | 132.00 | 112.33 | 7,029,700 |
| 2022-05-31 | 123.00 | 141.00 | 123.00 | 131.00 | 111.48 | 29,075,700 |
| 2022-05-30 | 120.00 | 136.00 | 120.00 | 128.00 | 108.92 | 7,924,300 |
| 2022-05-27 | 127.00 | 135.00 | 124.00 | 125.00 | 106.37 | 8,178,700 |
| 2022-05-25 | 123.00 | 132.00 | 123.00 | 126.00 | 107.22 | 6,024,800 |
| 2022-05-24 | 124.00 | 140.00 | 124.00 | 130.00 | 110.63 | 23,442,900 |
| 2022-05-23 | 135.00 | 148.00 | 133.00 | 133.00 | 113.18 | 28,905,200 |
| 2022-05-20 | 125.00 | 155.00 | 118.00 | 143.00 | 121.69 | 137,418,200 |
| 2022-05-19 | 125.00 | 125.00 | 117.00 | 119.00 | 101.26 | 7,677,100 |
| 2022-05-18 | 125.00 | 129.00 | 120.00 | 121.00 | 102.97 | 8,498,700 |
| 2022-05-17 | 140.00 | 140.00 | 119.00 | 123.00 | 104.67 | 7,847,200 |
| 2022-05-13 | 122.00 | 137.00 | 115.00 | 123.00 | 104.67 | 25,189,700 |
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.