PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 134.00 | 134.00 | 119.00 | 127.00 | 125.05 | 9,766,500 |
| 2026-01-27 | 137.00 | 138.00 | 131.00 | 134.00 | 131.94 | 4,958,600 |
| 2026-01-26 | 133.00 | 138.00 | 133.00 | 137.00 | 134.89 | 7,845,700 |
| 2026-01-23 | 134.00 | 137.00 | 132.00 | 132.00 | 129.97 | 2,108,900 |
| 2026-01-22 | 133.00 | 138.00 | 131.00 | 134.00 | 131.94 | 6,695,100 |
| 2026-01-21 | 134.00 | 135.00 | 130.00 | 133.00 | 130.95 | 3,146,400 |
| 2026-01-20 | 133.00 | 136.00 | 133.00 | 134.00 | 131.94 | 1,906,600 |
| 2026-01-19 | 136.00 | 136.00 | 130.00 | 133.00 | 130.95 | 3,166,400 |
| 2026-01-16 | 135.00 | 135.00 | 135.00 | 135.00 | 132.92 | 0 |
| 2026-01-15 | 136.00 | 140.00 | 133.00 | 135.00 | 132.92 | 5,418,400 |
| 2026-01-14 | 136.00 | 137.00 | 135.00 | 135.00 | 132.92 | 4,132,500 |
| 2026-01-13 | 133.00 | 137.00 | 132.00 | 135.00 | 132.92 | 5,801,500 |
| 2026-01-12 | 132.00 | 135.00 | 132.00 | 133.00 | 130.95 | 4,457,000 |
| 2026-01-09 | 134.00 | 134.00 | 130.00 | 132.00 | 129.97 | 2,945,900 |
| 2026-01-08 | 132.00 | 134.00 | 131.00 | 132.00 | 129.97 | 1,544,800 |
| 2026-01-07 | 135.00 | 136.00 | 129.00 | 131.00 | 128.98 | 4,512,800 |
| 2026-01-06 | 136.00 | 138.00 | 131.00 | 134.00 | 131.94 | 5,122,900 |
| 2026-01-05 | 134.00 | 136.00 | 131.00 | 134.00 | 131.94 | 11,085,900 |
| 2026-01-02 | 126.00 | 135.00 | 124.00 | 130.00 | 128.00 | 7,566,500 |
| 2026-01-01 | 124.00 | 124.00 | 124.00 | 124.00 | 122.09 | 0 |
| 2025-12-31 | 124.00 | 124.00 | 124.00 | 124.00 | 122.09 | 0 |
| 2025-12-30 | 124.00 | 126.00 | 123.00 | 124.00 | 122.09 | 2,186,400 |
| 2025-12-29 | 122.00 | 124.00 | 121.00 | 123.00 | 121.11 | 1,290,400 |
| 2025-12-26 | 122.00 | 122.00 | 122.00 | 122.00 | 120.12 | 0 |
| 2025-12-25 | 122.00 | 122.00 | 122.00 | 122.00 | 120.12 | 0 |
| 2025-12-24 | 124.00 | 124.00 | 122.00 | 122.00 | 120.12 | 2,293,600 |
| 2025-12-23 | 126.00 | 126.00 | 121.00 | 124.00 | 122.09 | 3,167,900 |
| 2025-12-22 | 128.00 | 129.00 | 125.00 | 125.00 | 123.08 | 2,438,000 |
| 2025-12-19 | 130.00 | 130.00 | 125.00 | 127.00 | 125.05 | 1,543,000 |
| 2025-12-18 | 131.00 | 131.00 | 128.00 | 130.00 | 128.00 | 1,250,800 |
| 2025-12-17 | 127.00 | 131.00 | 126.00 | 130.00 | 128.00 | 2,502,100 |
| 2025-12-16 | 127.00 | 129.00 | 121.00 | 126.00 | 124.06 | 5,659,000 |
| 2025-12-15 | 129.00 | 130.00 | 127.00 | 128.00 | 126.03 | 2,014,300 |
| 2025-12-12 | 132.00 | 132.00 | 127.00 | 129.00 | 127.02 | 2,798,400 |
| 2025-12-11 | 133.00 | 135.00 | 130.00 | 132.00 | 129.97 | 3,735,800 |
| 2025-12-10 | 135.00 | 135.00 | 132.00 | 133.00 | 130.95 | 3,114,700 |
| 2025-12-09 | 135.00 | 136.00 | 133.00 | 134.00 | 131.94 | 2,929,100 |
| 2025-12-08 | 136.00 | 138.00 | 132.00 | 135.00 | 132.92 | 3,112,800 |
| 2025-12-05 | 139.00 | 139.00 | 136.00 | 136.00 | 133.91 | 1,300,200 |
| 2025-12-04 | 138.00 | 139.00 | 130.00 | 139.00 | 136.86 | 9,885,700 |
| 2025-12-03 | 140.00 | 140.00 | 136.00 | 138.00 | 135.88 | 3,384,600 |
| 2025-12-02 | 138.00 | 153.00 | 135.00 | 138.00 | 135.88 | 41,980,500 |
| 2025-12-01 | 138.00 | 139.00 | 136.00 | 137.00 | 131.94 | 3,730,800 |
| 2025-11-28 | 138.00 | 138.00 | 137.00 | 138.00 | 132.90 | 1,032,800 |
| 2025-11-27 | 139.00 | 139.00 | 135.00 | 139.00 | 133.86 | 2,843,500 |
| 2025-11-26 | 140.00 | 141.00 | 136.00 | 139.00 | 133.86 | 3,825,100 |
| 2025-11-25 | 140.00 | 141.00 | 137.00 | 140.00 | 134.83 | 2,977,600 |
| 2025-11-24 | 140.00 | 143.00 | 139.00 | 140.00 | 134.83 | 5,318,600 |
| 2025-11-21 | 137.00 | 140.00 | 135.00 | 139.00 | 133.86 | 4,279,000 |
| 2025-11-20 | 136.00 | 138.00 | 133.00 | 137.00 | 131.94 | 4,228,500 |
| 2025-11-19 | 134.00 | 136.00 | 133.00 | 135.00 | 130.01 | 5,836,400 |
| 2025-11-18 | 138.00 | 155.00 | 133.00 | 133.00 | 128.09 | 72,404,000 |
| 2025-11-17 | 136.00 | 140.00 | 134.00 | 137.00 | 131.94 | 7,700,900 |
| 2025-11-14 | 136.00 | 138.00 | 133.00 | 135.00 | 130.01 | 3,775,900 |
| 2025-11-13 | 132.00 | 137.00 | 132.00 | 136.00 | 130.98 | 3,473,300 |
| 2025-11-12 | 131.00 | 133.00 | 130.00 | 132.00 | 127.12 | 3,110,600 |
| 2025-11-11 | 132.00 | 133.00 | 131.00 | 131.00 | 126.16 | 2,135,600 |
| 2025-11-10 | 134.00 | 136.00 | 131.00 | 132.00 | 127.12 | 5,235,200 |
| 2025-11-07 | 136.00 | 137.00 | 133.00 | 134.00 | 129.05 | 3,572,500 |
| 2025-11-06 | 134.00 | 137.00 | 134.00 | 135.00 | 130.01 | 3,637,200 |
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.