PT Sigma Energy Compressindo T historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	112.00	112.00	109.00	109.00	109.00	2,003,000
2026-07-24	116.00	119.00	111.00	112.00	112.00	4,355,000
2026-07-23	115.00	116.00	113.00	115.00	115.00	2,931,900
2026-07-22	114.00	115.00	111.00	113.00	113.00	2,866,300
2026-07-21	112.00	114.00	111.00	113.00	113.00	3,715,200
2026-07-20	107.00	111.00	107.00	111.00	111.00	5,177,000
2026-07-17	108.00	109.00	106.00	106.00	106.00	1,430,000
2026-07-16	108.00	108.00	107.00	108.00	108.00	1,399,200
2026-07-15	109.00	110.00	106.00	108.00	108.00	1,252,600
2026-07-14	107.00	109.00	107.00	108.00	108.00	1,574,700
2026-07-13	109.00	110.00	105.00	106.00	106.00	2,186,400
2026-07-10	116.00	117.00	104.00	106.00	106.00	4,856,500
2026-07-09	108.00	116.00	108.00	111.00	111.00	16,384,900
2026-07-08	103.00	107.00	101.00	107.00	107.00	1,958,200
2026-07-07	102.00	103.00	100.00	103.00	103.00	526,700
2026-07-06	100.00	102.00	100.00	102.00	102.00	451,100
2026-07-03	100.00	103.00	99.000	101.00	101.00	407,100
2026-07-02	99.000	100.00	99.000	100.00	100.00	165,400
2026-07-01	99.000	101.00	97.000	99.000	99.000	736,200
2026-06-30	101.00	102.00	98.000	99.000	99.000	608,100
2026-06-29	100.00	102.00	96.000	100.00	100.00	542,600
2026-06-26	102.00	102.00	99.000	99.000	99.000	569,100
2026-06-25	102.00	104.00	101.00	101.00	101.00	340,100
2026-06-24	102.00	104.00	100.00	101.00	101.00	775,700
2026-06-23	102.00	106.00	102.00	103.00	103.00	709,900
2026-06-22	105.00	105.00	101.00	102.00	102.00	716,700
2026-06-19	105.00	106.00	103.00	105.00	105.00	708,800
2026-06-18	105.00	107.00	104.00	105.00	105.00	1,126,300
2026-06-17	106.00	108.00	102.00	105.00	105.00	2,331,900
2026-06-16	105.00	105.00	105.00	105.00	105.00	0
2026-06-15	104.00	108.00	103.00	105.00	105.00	2,835,500
2026-06-12	102.00	105.00	100.00	103.00	103.00	2,974,600
2026-06-11	100.00	109.00	99.000	102.00	102.00	1,034,000
2026-06-10	102.00	104.00	99.000	101.00	101.00	953,800
2026-06-09	93.000	102.00	92.000	102.00	102.00	751,400
2026-06-08	100.00	100.00	92.000	94.000	94.000	1,936,300
2026-06-05	102.00	104.00	94.000	101.00	101.00	2,995,700
2026-06-04	110.00	110.00	101.00	101.00	101.00	4,369,400
2026-06-03	108.00	112.00	101.00	111.00	111.00	5,591,600
2026-06-02	111.00	112.00	107.00	108.00	108.00	1,575,600
2026-06-01	111.00	111.00	111.00	111.00	111.00	0
2026-05-29	111.00	112.00	108.00	111.00	111.00	1,399,000
2026-05-28	111.00	111.00	111.00	111.00	111.00	0
2026-05-27	111.00	111.00	111.00	111.00	111.00	0
2026-05-26	112.00	113.00	109.00	111.00	111.00	1,028,500
2026-05-25	111.00	111.00	108.00	110.00	110.00	1,785,600
2026-05-22	106.00	110.00	104.00	109.00	109.00	2,487,000
2026-05-21	112.00	113.00	104.00	106.00	106.00	3,352,300
2026-05-20	112.00	114.00	110.00	112.00	112.00	1,531,500
2026-05-19	116.00	118.00	110.00	112.00	112.00	5,069,800
2026-05-18	122.00	123.00	114.00	116.00	116.00	7,464,500
2026-05-15	123.00	123.00	123.00	123.00	123.00	0
2026-05-14	123.00	123.00	123.00	123.00	123.00	0
2026-05-13	123.00	124.00	121.00	123.00	123.00	2,362,900
2026-05-12	123.00	124.00	122.00	122.00	122.00	2,797,100
2026-05-11	123.00	124.00	122.00	123.00	123.00	3,960,200
2026-05-08	128.00	131.00	124.00	124.00	124.00	8,294,300
2026-05-07	128.00	128.00	125.00	127.00	127.00	3,876,600
2026-05-06	129.00	130.00	125.00	127.00	127.00	5,459,800
2026-05-05	124.00	137.00	123.00	128.00	128.00	50,497,000

← NewerPage 2 of 3 · 131 trading daysOlder →

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.