PT Sigma Energy Compressindo T historical data
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.