PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 112.00 | 113.00 | 110.00 | 111.00 | 106.90 | 4,331,600 |
| 2025-08-12 | 112.00 | 114.00 | 110.00 | 112.00 | 107.86 | 3,490,300 |
| 2025-08-11 | 109.00 | 113.00 | 109.00 | 112.00 | 107.86 | 3,350,300 |
| 2025-08-08 | 111.00 | 112.00 | 108.00 | 110.00 | 105.94 | 3,631,800 |
| 2025-08-07 | 110.00 | 113.00 | 110.00 | 111.00 | 106.90 | 1,577,600 |
| 2025-08-06 | 113.00 | 114.00 | 110.00 | 110.00 | 105.94 | 2,991,900 |
| 2025-08-05 | 113.00 | 114.00 | 109.00 | 113.00 | 108.83 | 2,577,200 |
| 2025-08-04 | 115.00 | 116.00 | 111.00 | 111.00 | 106.90 | 2,906,100 |
| 2025-08-01 | 112.00 | 116.00 | 110.00 | 114.00 | 109.79 | 4,023,300 |
| 2025-07-31 | 113.00 | 113.00 | 110.00 | 112.00 | 107.86 | 2,069,100 |
| 2025-07-30 | 116.00 | 117.00 | 111.00 | 113.00 | 108.83 | 8,759,200 |
| 2025-07-29 | 108.00 | 122.00 | 107.00 | 113.00 | 108.83 | 39,060,400 |
| 2025-07-28 | 106.00 | 109.00 | 105.00 | 106.00 | 102.08 | 1,494,200 |
| 2025-07-25 | 108.00 | 110.00 | 105.00 | 107.00 | 103.05 | 4,419,600 |
| 2025-07-24 | 110.00 | 110.00 | 107.00 | 109.00 | 104.97 | 1,861,500 |
| 2025-07-23 | 110.00 | 112.00 | 109.00 | 109.00 | 104.97 | 1,390,800 |
| 2025-07-22 | 112.00 | 112.00 | 109.00 | 110.00 | 105.94 | 2,052,400 |
| 2025-07-21 | 112.00 | 112.00 | 110.00 | 110.00 | 105.94 | 2,643,900 |
| 2025-07-18 | 114.00 | 115.00 | 111.00 | 113.00 | 108.83 | 2,841,700 |
| 2025-07-17 | 108.00 | 116.00 | 107.00 | 114.00 | 109.79 | 7,640,600 |
| 2025-07-16 | 107.00 | 109.00 | 107.00 | 108.00 | 104.01 | 1,257,900 |
| 2025-07-15 | 109.00 | 109.00 | 106.00 | 106.00 | 102.08 | 2,526,700 |
| 2025-07-14 | 109.00 | 110.00 | 107.00 | 108.00 | 104.01 | 1,805,400 |
| 2025-07-11 | 108.00 | 110.00 | 106.00 | 108.00 | 104.01 | 2,629,300 |
| 2025-07-10 | 107.00 | 109.00 | 106.00 | 108.00 | 104.01 | 2,626,700 |
| 2025-07-09 | 110.00 | 110.00 | 106.00 | 107.00 | 103.05 | 4,615,300 |
| 2025-07-08 | 108.00 | 112.00 | 105.00 | 108.00 | 104.01 | 2,745,100 |
| 2025-07-07 | 113.00 | 113.00 | 107.00 | 108.00 | 104.01 | 5,554,100 |
| 2025-07-04 | 114.00 | 116.00 | 113.00 | 113.00 | 108.83 | 2,637,600 |
| 2025-07-03 | 112.00 | 117.00 | 112.00 | 114.00 | 109.79 | 4,608,900 |
| 2025-07-02 | 116.00 | 119.00 | 111.00 | 112.00 | 107.86 | 7,612,600 |
| 2025-07-01 | 112.00 | 118.00 | 111.00 | 116.00 | 111.71 | 10,719,500 |
| 2025-06-30 | 114.00 | 114.00 | 109.00 | 112.00 | 107.86 | 5,637,600 |
| 2025-06-26 | 115.00 | 119.00 | 113.00 | 114.00 | 109.79 | 8,586,600 |
| 2025-06-25 | 120.00 | 120.00 | 111.00 | 113.00 | 108.83 | 16,326,500 |
| 2025-06-24 | 130.00 | 131.00 | 115.00 | 120.00 | 115.57 | 49,568,000 |
| 2025-06-23 | 108.00 | 140.00 | 108.00 | 135.00 | 130.01 | 158,796,300 |
| 2025-06-20 | 106.00 | 108.00 | 103.00 | 106.00 | 102.08 | 2,734,800 |
| 2025-06-19 | 109.00 | 110.00 | 103.00 | 105.00 | 101.12 | 3,864,900 |
| 2025-06-18 | 109.00 | 112.00 | 107.00 | 109.00 | 104.97 | 2,712,700 |
| 2025-06-17 | 112.00 | 112.00 | 107.00 | 109.00 | 104.97 | 2,714,900 |
| 2025-06-16 | 117.00 | 120.00 | 109.00 | 110.00 | 105.94 | 13,644,800 |
| 2025-06-13 | 107.00 | 114.00 | 106.00 | 114.00 | 109.79 | 9,674,700 |
| 2025-06-12 | 105.00 | 107.00 | 103.00 | 105.00 | 101.12 | 1,561,000 |
| 2025-06-11 | 105.00 | 108.00 | 103.00 | 105.00 | 101.12 | 696,800 |
| 2025-06-10 | 104.00 | 107.00 | 104.00 | 105.00 | 101.12 | 734,800 |
| 2025-06-05 | 104.00 | 105.00 | 103.00 | 103.00 | 99.195 | 432,000 |
| 2025-06-04 | 105.00 | 106.00 | 103.00 | 104.00 | 100.16 | 470,500 |
| 2025-06-03 | 104.00 | 107.00 | 104.00 | 105.00 | 101.12 | 745,300 |
| 2025-06-02 | 105.00 | 105.00 | 103.00 | 104.00 | 100.16 | 519,200 |
| 2025-05-28 | 106.00 | 108.00 | 104.00 | 105.00 | 101.12 | 1,215,300 |
| 2025-05-27 | 105.00 | 105.00 | 102.00 | 105.00 | 101.12 | 966,900 |
| 2025-05-26 | 103.00 | 105.00 | 101.00 | 104.00 | 100.16 | 1,227,000 |
| 2025-05-23 | 104.00 | 106.00 | 104.00 | 104.00 | 100.16 | 453,900 |
| 2025-05-22 | 102.00 | 106.00 | 102.00 | 106.00 | 102.08 | 616,100 |
| 2025-05-21 | 103.00 | 106.00 | 101.00 | 102.00 | 98.232 | 1,448,800 |
| 2025-05-20 | 105.00 | 106.00 | 101.00 | 101.00 | 97.269 | 1,564,500 |
| 2025-05-19 | 106.00 | 106.00 | 103.00 | 105.00 | 101.12 | 1,344,000 |
| 2025-05-16 | 107.00 | 108.00 | 106.00 | 106.00 | 102.08 | 907,600 |
| 2025-05-15 | 108.00 | 110.00 | 105.00 | 107.00 | 103.05 | 2,637,200 |
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.