PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.00 | 116.00 | 101.00 | 101.00 | 101.00 | 16,422,000 |
| 2026-10-15 | 129.00 | 130.00 | 115.00 | 118.00 | 118.00 | 22,469,200 |
| 2026-10-14 | 115.00 | 132.00 | 115.00 | 129.00 | 129.00 | 78,771,400 |
| 2026-10-13 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | 3,773,200 |
| 2026-10-12 | 122.00 | 122.00 | 114.00 | 117.00 | 117.00 | 7,293,200 |
| 2026-10-09 | 116.00 | 124.00 | 115.00 | 119.00 | 119.00 | 21,439,900 |
| 2026-10-08 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | 5,590,700 |
| 2026-10-07 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 7,567,300 |
| 2026-10-06 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 14,963,900 |
| 2026-10-05 | 112.00 | 130.00 | 111.00 | 118.00 | 118.00 | 68,871,200 |
| 2026-10-02 | 110.00 | 112.00 | 107.00 | 111.00 | 111.00 | 2,651,500 |
| 2026-10-01 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | 4,238,600 |
| 2026-09-30 | 111.00 | 120.00 | 109.00 | 112.00 | 112.00 | 12,094,300 |
| 2026-09-29 | 108.00 | 109.00 | 102.00 | 107.00 | 107.00 | 2,594,400 |
| 2026-09-28 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,850,200 |
| 2026-09-25 | 115.00 | 116.00 | 102.00 | 110.00 | 110.00 | 4,848,800 |
| 2026-09-24 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,457,100 |
| 2026-09-23 | 114.00 | 119.00 | 113.00 | 115.00 | 115.00 | 4,060,400 |
| 2026-09-22 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,608,700 |
| 2026-09-21 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,501,200 |
| 2026-09-18 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 2,074,000 |
Page 1 of 1 · 21 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.