PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-07 | 91.000 | 93.000 | 90.000 | 92.000 | 83.540 | 442,100 |
| 2024-08-06 | 90.000 | 91.000 | 88.000 | 91.000 | 82.632 | 391,600 |
| 2024-08-05 | 93.000 | 94.000 | 87.000 | 89.000 | 80.816 | 2,563,900 |
| 2024-08-02 | 95.000 | 95.000 | 93.000 | 93.000 | 84.448 | 1,353,000 |
| 2024-08-01 | 97.000 | 97.000 | 94.000 | 95.000 | 86.264 | 1,414,800 |
| 2024-07-31 | 95.000 | 97.000 | 92.000 | 97.000 | 88.080 | 1,207,600 |
| 2024-07-30 | 95.000 | 97.000 | 94.000 | 95.000 | 86.264 | 1,136,000 |
| 2024-07-29 | 94.000 | 94.000 | 92.000 | 92.000 | 83.540 | 628,700 |
| 2024-07-26 | 95.000 | 96.000 | 92.000 | 93.000 | 84.448 | 886,800 |
| 2024-07-25 | 96.000 | 96.000 | 93.000 | 94.000 | 85.356 | 454,700 |
| 2024-07-24 | 96.000 | 97.000 | 94.000 | 95.000 | 86.264 | 885,300 |
| 2024-07-23 | 99.000 | 101.00 | 95.000 | 95.000 | 86.264 | 1,012,100 |
| 2024-07-22 | 99.000 | 99.000 | 94.000 | 96.000 | 87.172 | 1,306,300 |
| 2024-07-19 | 102.00 | 102.00 | 96.000 | 97.000 | 88.080 | 3,387,500 |
| 2024-07-18 | 93.000 | 104.00 | 93.000 | 101.00 | 91.713 | 16,641,300 |
| 2024-07-17 | 90.000 | 93.000 | 89.000 | 92.000 | 83.540 | 885,800 |
| 2024-07-16 | 89.000 | 91.000 | 89.000 | 90.000 | 81.724 | 382,300 |
| 2024-07-15 | 90.000 | 91.000 | 89.000 | 89.000 | 80.816 | 316,100 |
| 2024-07-12 | 90.000 | 91.000 | 88.000 | 90.000 | 81.724 | 165,900 |
| 2024-07-11 | 91.000 | 91.000 | 89.000 | 90.000 | 81.724 | 425,600 |
| 2024-07-10 | 91.000 | 91.000 | 88.000 | 91.000 | 82.632 | 272,300 |
| 2024-07-09 | 89.000 | 91.000 | 88.000 | 91.000 | 82.632 | 494,300 |
| 2024-07-08 | 88.000 | 89.000 | 88.000 | 89.000 | 80.816 | 188,400 |
| 2024-07-05 | 88.000 | 89.000 | 88.000 | 88.000 | 79.908 | 215,600 |
| 2024-07-04 | 90.000 | 90.000 | 87.000 | 88.000 | 79.908 | 1,152,400 |
| 2024-07-03 | 89.000 | 90.000 | 88.000 | 89.000 | 80.816 | 240,600 |
| 2024-07-02 | 90.000 | 92.000 | 88.000 | 88.000 | 79.908 | 546,700 |
| 2024-07-01 | 89.000 | 92.000 | 89.000 | 90.000 | 81.724 | 598,400 |
| 2024-06-28 | 88.000 | 92.000 | 88.000 | 88.000 | 79.908 | 896,200 |
| 2024-06-27 | 89.000 | 89.000 | 88.000 | 88.000 | 79.908 | 250,200 |
| 2024-06-26 | 89.000 | 89.000 | 87.000 | 88.000 | 79.908 | 185,100 |
| 2024-06-25 | 88.000 | 89.000 | 87.000 | 88.000 | 79.908 | 406,200 |
| 2024-06-24 | 88.000 | 89.000 | 87.000 | 88.000 | 79.908 | 487,900 |
| 2024-06-21 | 89.000 | 90.000 | 87.000 | 88.000 | 79.908 | 386,100 |
| 2024-06-20 | 85.000 | 90.000 | 85.000 | 89.000 | 80.816 | 458,900 |
| 2024-06-19 | 87.000 | 87.000 | 84.000 | 86.000 | 78.092 | 1,748,300 |
| 2024-06-14 | 90.000 | 91.000 | 80.000 | 87.000 | 79.000 | 1,838,300 |
| 2024-06-13 | 89.000 | 92.000 | 88.000 | 90.000 | 81.724 | 421,400 |
| 2024-06-12 | 90.000 | 94.000 | 88.000 | 89.000 | 80.816 | 1,121,800 |
| 2024-06-11 | 93.000 | 93.000 | 89.000 | 89.000 | 80.816 | 503,700 |
| 2024-06-10 | 94.000 | 94.000 | 92.000 | 92.000 | 83.540 | 862,800 |
| 2024-06-07 | 93.000 | 95.000 | 93.000 | 93.000 | 84.448 | 675,700 |
| 2024-06-06 | 94.000 | 95.000 | 93.000 | 93.000 | 84.448 | 560,200 |
| 2024-06-05 | 95.000 | 96.000 | 93.000 | 94.000 | 85.356 | 619,700 |
| 2024-06-04 | 95.000 | 96.000 | 94.000 | 94.000 | 85.356 | 421,800 |
| 2024-06-03 | 94.000 | 95.000 | 94.000 | 94.000 | 85.356 | 476,100 |
| 2024-05-31 | 96.000 | 96.000 | 94.000 | 94.000 | 85.356 | 632,100 |
| 2024-05-30 | 96.000 | 103.00 | 94.000 | 95.000 | 86.264 | 9,780,100 |
| 2024-05-29 | 95.000 | 97.000 | 94.000 | 95.000 | 86.264 | 780,600 |
| 2024-05-28 | 96.000 | 97.000 | 95.000 | 95.000 | 86.264 | 1,290,100 |
| 2024-05-27 | 97.000 | 97.000 | 95.000 | 95.000 | 86.264 | 564,400 |
| 2024-05-22 | 98.000 | 99.000 | 96.000 | 97.000 | 88.080 | 686,300 |
| 2024-05-21 | 97.000 | 98.000 | 96.000 | 98.000 | 88.989 | 570,200 |
| 2024-05-20 | 97.000 | 98.000 | 96.000 | 97.000 | 88.080 | 386,200 |
| 2024-05-17 | 97.000 | 98.000 | 96.000 | 97.000 | 88.080 | 885,700 |
| 2024-05-16 | 96.000 | 99.000 | 96.000 | 97.000 | 88.080 | 815,800 |
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.