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 |
| 2026-09-17 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,860,600 |
| 2026-09-16 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 3,545,700 |
| 2026-09-15 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,812,500 |
| 2026-09-14 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 4,347,800 |
| 2026-09-11 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | 2,221,100 |
| 2026-09-10 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | 3,127,100 |
| 2026-09-09 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 6,609,100 |
| 2026-09-08 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 9,624,900 |
| 2026-09-07 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,402,700 |
| 2026-09-04 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 4,302,600 |
| 2026-09-03 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 4,183,600 |
| 2026-09-02 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,368,700 |
| 2026-09-01 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 3,691,700 |
| 2026-08-31 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 5,605,800 |
| 2026-08-28 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 12,028,300 |
| 2026-08-27 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | 12,824,200 |
| 2026-08-26 | 111.00 | 135.00 | 109.00 | 118.00 | 118.00 | 148,625,200 |
| 2026-08-25 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-08-24 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 2,705,300 |
| 2026-08-21 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 2,135,100 |
| 2026-08-20 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2,293,700 |
| 2026-08-19 | 108.00 | 117.00 | 107.00 | 109.00 | 109.00 | 12,376,200 |
| 2026-08-18 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,180,200 |
| 2026-08-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-08-14 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 680,900 |
| 2026-08-13 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 733,300 |
| 2026-08-12 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,603,200 |
| 2026-08-11 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | 1,928,600 |
| 2026-08-10 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,009,000 |
| 2026-08-07 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1,527,700 |
| 2026-08-06 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,042,900 |
| 2026-08-05 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 5,343,800 |
| 2026-08-04 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 4,699,200 |
| 2026-08-03 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,171,800 |
| 2026-07-31 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 4,618,200 |
| 2026-07-30 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 711,700 |
| 2026-07-29 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 990,000 |
| 2026-07-28 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,457,900 |
| 2026-07-27 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,003,000 |
Page 1 of 19 · 1,096 trading daysOlder →
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.