PT Sigma Energy Compressindo T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	125.00	126.00	123.00	124.00	124.00	3,030,800
2026-05-01	124.00	124.00	124.00	124.00	124.00	0
2026-04-30	131.00	131.00	123.00	124.00	124.00	10,167,300
2026-04-29	125.00	125.00	122.00	124.00	124.00	4,327,500
2026-04-28	124.00	128.00	123.00	124.00	124.00	2,101,500
2026-04-27	126.00	126.00	122.00	124.00	124.00	4,720,400
2026-04-24	132.00	133.00	125.00	126.00	126.00	9,464,300
2026-04-23	128.00	132.00	127.00	132.00	132.00	11,422,200
2026-04-22	128.00	129.00	126.00	128.00	128.00	2,804,100
2026-04-21	130.00	130.00	127.00	128.00	128.00	3,902,900
2026-04-20	130.00	130.00	127.00	128.00	128.00	6,564,900
2026-04-17	131.00	134.00	130.00	130.00	128.00	10,317,100
2026-04-16	132.00	132.00	129.00	131.00	128.98	6,456,000
2026-04-15	130.00	132.00	129.00	131.00	128.98	5,357,100
2026-04-14	130.00	131.00	129.00	130.00	128.00	5,588,200
2026-04-13	133.00	135.00	129.00	130.00	128.00	9,819,000
2026-04-10	131.00	132.00	129.00	131.00	128.98	4,667,100
2026-04-09	130.00	133.00	130.00	130.00	128.00	5,943,500
2026-04-08	131.00	131.00	124.00	129.00	127.02	8,797,000
2026-04-07	131.00	134.00	131.00	131.00	128.98	5,747,800
2026-04-06	134.00	137.00	130.00	131.00	128.98	9,013,400
2026-04-02	129.00	138.00	129.00	133.00	130.95	30,315,800
2026-04-01	128.00	132.00	127.00	129.00	127.02	4,439,400
2026-03-31	131.00	133.00	126.00	127.00	125.05	8,699,000
2026-03-30	127.00	140.00	124.00	131.00	128.98	39,300,100
2026-03-27	126.00	127.00	122.00	125.00	123.08	6,879,100
2026-03-26	128.00	128.00	122.00	126.00	124.06	6,526,700
2026-03-25	123.00	128.00	120.00	125.00	123.08	8,954,300
2026-03-17	126.00	128.00	123.00	123.00	121.11	6,280,600
2026-03-16	130.00	132.00	121.00	127.00	125.05	12,132,500
2026-03-13	142.00	142.00	126.00	128.00	126.03	15,997,400
2026-03-12	139.00	142.00	133.00	138.00	135.88	18,378,800
2026-03-11	140.00	140.00	133.00	135.00	132.92	15,355,400
2026-03-10	150.00	153.00	134.00	141.00	138.83	46,294,400
2026-03-09	143.00	172.00	141.00	150.00	147.69	364,171,100
2026-03-06	136.00	152.00	134.00	138.00	135.88	76,652,400
2026-03-05	134.00	139.00	131.00	134.00	131.94	8,701,300
2026-03-04	148.00	151.00	127.00	132.00	129.97	36,486,400
2026-03-03	140.00	179.00	136.00	148.00	145.72	246,998,100
2026-03-02	130.00	144.00	130.00	135.00	132.92	45,862,600
2026-02-27	128.00	128.00	125.00	127.00	125.05	1,912,100
2026-02-26	129.00	130.00	127.00	128.00	126.03	1,608,100
2026-02-25	132.00	132.00	125.00	128.00	126.03	3,709,100
2026-02-24	132.00	133.00	130.00	131.00	128.98	1,926,200
2026-02-23	131.00	134.00	129.00	132.00	129.97	2,330,400
2026-02-20	133.00	137.00	130.00	131.00	128.98	5,692,700
2026-02-19	126.00	135.00	125.00	132.00	129.97	12,106,800
2026-02-18	124.00	125.00	122.00	125.00	123.08	1,166,800
2026-02-13	123.00	125.00	122.00	124.00	122.09	2,974,600
2026-02-12	124.00	125.00	121.00	124.00	122.09	988,200
2026-02-11	122.00	125.00	121.00	123.00	121.11	2,198,500
2026-02-10	122.00	125.00	122.00	123.00	121.11	789,000
2026-02-09	122.00	124.00	120.00	123.00	121.11	1,039,000
2026-02-06	125.00	125.00	121.00	122.00	120.12	1,346,000
2026-02-05	125.00	127.00	124.00	126.00	124.06	1,093,000
2026-02-04	123.00	127.00	120.00	124.00	122.09	2,662,300
2026-02-03	120.00	124.00	118.00	123.00	121.11	1,490,500
2026-02-02	125.00	128.00	117.00	119.00	117.17	3,907,300
2026-01-30	125.00	129.00	119.00	125.00	123.08	4,232,400
2026-01-29	127.00	128.00	108.00	125.00	123.08	8,549,200

← NewerPage 3 of 19 · 1,097 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.