PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 136.00 | 138.00 | 133.00 | 134.00 | 129.05 | 7,612,700 |
| 2025-11-04 | 141.00 | 143.00 | 136.00 | 136.00 | 130.98 | 16,611,600 |
| 2025-11-03 | 137.00 | 157.00 | 136.00 | 141.00 | 135.79 | 67,785,500 |
| 2025-10-31 | 135.00 | 136.00 | 131.00 | 133.00 | 128.09 | 5,169,300 |
| 2025-10-30 | 130.00 | 138.00 | 130.00 | 134.00 | 129.05 | 18,024,900 |
| 2025-10-29 | 129.00 | 130.00 | 127.00 | 129.00 | 124.23 | 2,237,500 |
| 2025-10-28 | 127.00 | 129.00 | 126.00 | 127.00 | 122.31 | 1,624,300 |
| 2025-10-27 | 130.00 | 131.00 | 126.00 | 128.00 | 123.27 | 1,578,500 |
| 2025-10-24 | 120.00 | 130.00 | 120.00 | 130.00 | 125.20 | 3,594,500 |
| 2025-10-23 | 128.00 | 131.00 | 128.00 | 131.00 | 126.16 | 2,097,500 |
| 2025-10-22 | 129.00 | 131.00 | 126.00 | 128.00 | 123.27 | 2,954,100 |
| 2025-10-21 | 129.00 | 130.00 | 128.00 | 129.00 | 124.23 | 2,014,700 |
| 2025-10-20 | 125.00 | 128.00 | 124.00 | 128.00 | 123.27 | 1,813,800 |
← NewerPage 5 of 5 · 253 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.