PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 125.00 | 125.00 | 117.00 | 119.00 | 101.26 | 7,677,100 |
| 2022-05-18 | 125.00 | 129.00 | 120.00 | 121.00 | 102.97 | 8,498,700 |
| 2022-05-17 | 140.00 | 140.00 | 119.00 | 123.00 | 104.67 | 7,847,200 |
| 2022-05-13 | 122.00 | 137.00 | 115.00 | 123.00 | 104.67 | 25,189,700 |
| 2022-05-12 | 128.00 | 128.00 | 120.00 | 120.00 | 102.12 | 11,660,600 |
| 2022-05-11 | 128.00 | 143.00 | 128.00 | 128.00 | 108.92 | 37,429,200 |
| 2022-05-10 | 137.00 | 147.00 | 137.00 | 137.00 | 116.58 | 19,936,200 |
| 2022-05-09 | 177.00 | 177.00 | 147.00 | 147.00 | 125.09 | 3,152,600 |
| 2022-04-28 | 168.00 | 168.00 | 157.00 | 157.00 | 133.60 | 2,246,200 |
| 2022-04-27 | 240.00 | 240.00 | 168.00 | 168.00 | 142.96 | 8,617,100 |
| 2022-04-26 | 134.00 | 180.00 | 128.00 | 180.00 | 153.17 | 222,991,700 |
| 2022-04-25 | 136.00 | 144.00 | 134.00 | 134.00 | 114.03 | 19,832,000 |
| 2022-04-22 | 154.00 | 154.00 | 144.00 | 144.00 | 122.54 | 16,356,700 |
| 2022-04-21 | 166.00 | 166.00 | 154.00 | 154.00 | 131.05 | 18,270,500 |
| 2022-04-20 | 178.00 | 180.00 | 165.00 | 165.00 | 140.41 | 41,110,500 |
| 2022-04-19 | 181.00 | 185.00 | 169.00 | 177.00 | 150.62 | 118,736,400 |
| 2022-04-18 | 184.00 | 185.00 | 181.00 | 181.00 | 154.02 | 8,087,300 |
| 2022-04-14 | 194.00 | 202.00 | 194.00 | 194.00 | 165.09 | 40,966,000 |
| 2022-04-13 | 208.00 | 214.00 | 208.00 | 208.00 | 177.00 | 61,117,300 |
| 2022-04-12 | 222.00 | 224.00 | 222.00 | 222.00 | 188.91 | 3,206,600 |
| 2022-04-11 | 252.00 | 260.00 | 238.00 | 238.00 | 202.53 | 12,259,700 |
| 2022-04-08 | 286.00 | 286.00 | 244.00 | 254.00 | 216.14 | 496,776,500 |
← NewerPage 19 of 19 · 1,102 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.