PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 110.00 | 111.00 | 106.00 | 107.00 | 99.860 | 3,765,900 |
| 2024-10-30 | 113.00 | 115.00 | 110.00 | 111.00 | 103.59 | 1,520,300 |
| 2024-10-29 | 112.00 | 113.00 | 109.00 | 113.00 | 105.46 | 3,911,600 |
| 2024-10-28 | 116.00 | 116.00 | 111.00 | 111.00 | 103.59 | 4,546,100 |
| 2024-10-25 | 107.00 | 125.00 | 107.00 | 115.00 | 107.33 | 40,208,800 |
| 2024-10-24 | 110.00 | 110.00 | 107.00 | 108.00 | 100.79 | 797,500 |
| 2024-10-23 | 108.00 | 112.00 | 108.00 | 109.00 | 101.73 | 1,939,200 |
| 2024-10-22 | 109.00 | 110.00 | 108.00 | 108.00 | 100.79 | 1,369,500 |
| 2024-10-21 | 107.00 | 110.00 | 106.00 | 109.00 | 101.73 | 2,087,000 |
| 2024-10-18 | 108.00 | 111.00 | 106.00 | 107.00 | 99.860 | 1,594,800 |
| 2024-10-17 | 107.00 | 110.00 | 104.00 | 107.00 | 99.860 | 3,759,400 |
| 2024-10-16 | 106.00 | 107.00 | 105.00 | 105.00 | 97.993 | 1,798,900 |
| 2024-10-15 | 107.00 | 108.00 | 105.00 | 106.00 | 98.927 | 1,967,100 |
| 2024-10-14 | 108.00 | 108.00 | 105.00 | 107.00 | 99.860 | 1,632,300 |
| 2024-10-11 | 110.00 | 110.00 | 106.00 | 107.00 | 99.860 | 3,517,500 |
| 2024-10-10 | 111.00 | 112.00 | 108.00 | 111.00 | 100.79 | 2,172,700 |
| 2024-10-09 | 109.00 | 111.00 | 109.00 | 110.00 | 99.885 | 2,248,800 |
| 2024-10-08 | 111.00 | 113.00 | 107.00 | 108.00 | 98.069 | 4,316,100 |
| 2024-10-07 | 111.00 | 114.00 | 110.00 | 111.00 | 100.79 | 4,788,600 |
| 2024-10-04 | 113.00 | 113.00 | 110.00 | 111.00 | 100.79 | 3,055,900 |
| 2024-10-03 | 111.00 | 113.00 | 109.00 | 111.00 | 100.79 | 3,834,300 |
| 2024-10-02 | 106.00 | 115.00 | 106.00 | 110.00 | 99.885 | 13,261,200 |
| 2024-10-01 | 106.00 | 108.00 | 103.00 | 105.00 | 95.345 | 1,454,700 |
| 2024-09-30 | 108.00 | 110.00 | 105.00 | 105.00 | 95.345 | 1,395,200 |
| 2024-09-27 | 100.00 | 110.00 | 100.00 | 107.00 | 97.161 | 1,032,000 |
| 2024-09-26 | 108.00 | 115.00 | 107.00 | 109.00 | 98.977 | 871,800 |
| 2024-09-25 | 105.00 | 114.00 | 105.00 | 109.00 | 98.977 | 1,369,900 |
| 2024-09-24 | 97.000 | 111.00 | 97.000 | 108.00 | 98.069 | 1,422,200 |
| 2024-09-23 | 110.00 | 111.00 | 105.00 | 106.00 | 96.253 | 3,549,500 |
| 2024-09-20 | 100.00 | 118.00 | 100.00 | 109.00 | 98.977 | 7,289,600 |
| 2024-09-19 | 100.00 | 112.00 | 100.00 | 108.00 | 98.069 | 2,275,200 |
| 2024-09-18 | 109.00 | 117.00 | 107.00 | 109.00 | 98.977 | 6,308,400 |
| 2024-09-17 | 105.00 | 116.00 | 105.00 | 109.00 | 98.977 | 4,136,600 |
| 2024-09-13 | 106.00 | 135.00 | 106.00 | 115.00 | 104.43 | 1,901,000 |
| 2024-09-12 | 107.00 | 119.00 | 107.00 | 115.00 | 104.43 | 2,401,000 |
| 2024-09-11 | 106.00 | 118.00 | 106.00 | 117.00 | 106.24 | 2,479,400 |
| 2024-09-10 | 106.00 | 121.00 | 106.00 | 116.00 | 105.33 | 7,978,500 |
| 2024-09-09 | 120.00 | 121.00 | 113.00 | 115.00 | 104.43 | 9,217,600 |
| 2024-09-06 | 128.00 | 129.00 | 116.00 | 120.00 | 108.97 | 17,651,800 |
| 2024-09-05 | 106.00 | 131.00 | 104.00 | 127.00 | 115.32 | 48,243,900 |
| 2024-09-04 | 104.00 | 106.00 | 103.00 | 105.00 | 95.345 | 3,796,200 |
| 2024-09-03 | 103.00 | 106.00 | 103.00 | 104.00 | 94.437 | 1,541,200 |
| 2024-09-02 | 104.00 | 106.00 | 103.00 | 104.00 | 94.437 | 7,444,700 |
| 2024-08-30 | 97.000 | 107.00 | 96.000 | 103.00 | 93.529 | 12,107,100 |
| 2024-08-29 | 98.000 | 99.000 | 94.000 | 97.000 | 88.080 | 807,800 |
| 2024-08-28 | 96.000 | 100.00 | 96.000 | 98.000 | 88.989 | 2,188,800 |
| 2024-08-27 | 94.000 | 98.000 | 94.000 | 96.000 | 87.172 | 4,462,500 |
| 2024-08-26 | 93.000 | 95.000 | 91.000 | 94.000 | 85.356 | 1,426,900 |
| 2024-08-23 | 93.000 | 94.000 | 92.000 | 93.000 | 84.448 | 889,400 |
| 2024-08-22 | 94.000 | 94.000 | 91.000 | 92.000 | 83.540 | 2,101,400 |
| 2024-08-21 | 94.000 | 94.000 | 92.000 | 94.000 | 85.356 | 1,112,800 |
| 2024-08-20 | 92.000 | 94.000 | 92.000 | 94.000 | 85.356 | 1,877,100 |
| 2024-08-19 | 96.000 | 97.000 | 92.000 | 92.000 | 83.540 | 2,100,400 |
| 2024-08-16 | 95.000 | 97.000 | 94.000 | 95.000 | 86.264 | 239,100 |
| 2024-08-15 | 97.000 | 97.000 | 94.000 | 95.000 | 86.264 | 909,400 |
| 2024-08-14 | 97.000 | 99.000 | 95.000 | 96.000 | 87.172 | 566,500 |
| 2024-08-13 | 95.000 | 99.000 | 94.000 | 97.000 | 88.080 | 1,042,900 |
| 2024-08-12 | 95.000 | 97.000 | 94.000 | 95.000 | 86.264 | 558,000 |
| 2024-08-09 | 95.000 | 96.000 | 93.000 | 95.000 | 86.264 | 384,400 |
| 2024-08-08 | 92.000 | 95.000 | 91.000 | 94.000 | 85.356 | 1,469,200 |
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.