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 |
| 2025-10-17 | 126.00 | 129.00 | 124.00 | 125.00 | 120.38 | 3,168,500 |
| 2025-10-16 | 126.00 | 129.00 | 125.00 | 126.00 | 121.34 | 2,530,800 |
| 2025-10-15 | 129.00 | 130.00 | 123.00 | 125.00 | 120.38 | 4,047,900 |
| 2025-10-14 | 131.00 | 132.00 | 129.00 | 129.00 | 124.23 | 6,115,500 |
| 2025-10-13 | 131.00 | 133.00 | 128.00 | 132.00 | 127.12 | 4,480,900 |
| 2025-10-10 | 135.00 | 135.00 | 131.00 | 131.00 | 126.16 | 4,808,400 |
| 2025-10-09 | 130.00 | 140.00 | 128.00 | 132.00 | 127.12 | 27,373,900 |
| 2025-10-08 | 132.00 | 132.00 | 126.00 | 129.00 | 124.23 | 7,917,800 |
| 2025-10-07 | 133.00 | 137.00 | 131.00 | 132.00 | 127.12 | 9,064,300 |
| 2025-10-06 | 138.00 | 138.00 | 132.00 | 133.00 | 128.09 | 10,691,900 |
| 2025-10-03 | 138.00 | 139.00 | 135.00 | 137.00 | 131.94 | 8,625,500 |
| 2025-10-02 | 140.00 | 143.00 | 136.00 | 138.00 | 132.90 | 12,972,200 |
| 2025-10-01 | 146.00 | 146.00 | 131.00 | 139.00 | 133.86 | 48,253,200 |
| 2025-09-30 | 123.00 | 167.00 | 121.00 | 146.00 | 140.61 | 225,825,200 |
| 2025-09-29 | 124.00 | 125.00 | 122.00 | 124.00 | 119.42 | 3,213,300 |
| 2025-09-26 | 121.00 | 125.00 | 119.00 | 123.00 | 118.46 | 4,091,300 |
| 2025-09-25 | 122.00 | 124.00 | 119.00 | 121.00 | 116.53 | 7,050,100 |
| 2025-09-24 | 124.00 | 126.00 | 121.00 | 122.00 | 117.49 | 4,492,400 |
| 2025-09-23 | 124.00 | 125.00 | 122.00 | 124.00 | 119.42 | 3,988,600 |
| 2025-09-22 | 124.00 | 125.00 | 121.00 | 123.00 | 118.46 | 4,379,000 |
| 2025-09-19 | 122.00 | 126.00 | 121.00 | 123.00 | 118.46 | 2,901,600 |
| 2025-09-18 | 128.00 | 128.00 | 122.00 | 123.00 | 118.46 | 4,483,000 |
| 2025-09-17 | 125.00 | 127.00 | 122.00 | 124.00 | 119.42 | 7,965,300 |
| 2025-09-16 | 123.00 | 138.00 | 120.00 | 125.00 | 120.38 | 38,285,400 |
| 2025-09-15 | 120.00 | 124.00 | 118.00 | 123.00 | 118.46 | 6,544,800 |
| 2025-09-12 | 120.00 | 121.00 | 119.00 | 119.00 | 114.60 | 1,049,400 |
| 2025-09-11 | 122.00 | 123.00 | 118.00 | 120.00 | 115.57 | 4,302,300 |
| 2025-09-10 | 117.00 | 121.00 | 115.00 | 118.00 | 113.64 | 2,948,300 |
| 2025-09-09 | 119.00 | 120.00 | 115.00 | 118.00 | 113.64 | 2,331,100 |
| 2025-09-08 | 121.00 | 121.00 | 118.00 | 119.00 | 114.60 | 2,617,600 |
| 2025-09-05 | 122.00 | 122.00 | 122.00 | 122.00 | 117.49 | 0 |
| 2025-09-04 | 127.00 | 127.00 | 121.00 | 122.00 | 117.49 | 2,167,000 |
| 2025-09-03 | 127.00 | 127.00 | 120.00 | 124.00 | 119.42 | 7,716,200 |
| 2025-09-02 | 119.00 | 124.00 | 118.00 | 121.00 | 116.53 | 2,968,700 |
| 2025-09-01 | 111.00 | 123.00 | 110.00 | 119.00 | 114.60 | 6,336,800 |
| 2025-08-29 | 123.00 | 127.00 | 117.00 | 124.00 | 119.42 | 12,394,100 |
| 2025-08-28 | 124.00 | 130.00 | 120.00 | 125.00 | 120.38 | 9,527,600 |
| 2025-08-27 | 123.00 | 127.00 | 123.00 | 124.00 | 119.42 | 12,092,300 |
| 2025-08-26 | 131.00 | 132.00 | 128.00 | 128.00 | 123.27 | 9,098,200 |
| 2025-08-25 | 124.00 | 132.00 | 120.00 | 130.00 | 125.20 | 29,039,600 |
| 2025-08-22 | 117.00 | 133.00 | 116.00 | 124.00 | 119.42 | 48,711,000 |
| 2025-08-21 | 116.00 | 117.00 | 113.00 | 115.00 | 110.75 | 4,951,800 |
| 2025-08-20 | 114.00 | 119.00 | 114.00 | 115.00 | 110.75 | 6,475,900 |
| 2025-08-19 | 113.00 | 115.00 | 112.00 | 114.00 | 109.79 | 1,762,800 |
| 2025-08-18 | 113.00 | 113.00 | 113.00 | 113.00 | 108.83 | 0 |
| 2025-08-15 | 113.00 | 117.00 | 113.00 | 113.00 | 108.83 | 6,126,100 |
| 2025-08-14 | 112.00 | 114.00 | 111.00 | 113.00 | 108.83 | 4,225,200 |
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.