PT Sigma Energy Compressindo T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 93.000 | 96.000 | 91.000 | 94.000 | 87.727 | 1,464,200 |
| 2025-02-07 | 97.000 | 98.000 | 92.000 | 93.000 | 86.794 | 1,792,000 |
| 2025-02-06 | 98.000 | 98.000 | 95.000 | 96.000 | 89.594 | 1,238,200 |
| 2025-02-05 | 99.000 | 100.00 | 96.000 | 98.000 | 91.460 | 990,800 |
| 2025-02-04 | 100.00 | 101.00 | 98.000 | 98.000 | 91.460 | 1,519,000 |
| 2025-02-03 | 100.00 | 102.00 | 99.000 | 100.00 | 93.327 | 1,304,600 |
| 2025-01-31 | 101.00 | 104.00 | 101.00 | 101.00 | 94.260 | 260,200 |
| 2025-01-30 | 104.00 | 104.00 | 101.00 | 102.00 | 95.194 | 310,100 |
| 2025-01-24 | 102.00 | 105.00 | 102.00 | 102.00 | 95.194 | 261,100 |
| 2025-01-23 | 104.00 | 104.00 | 102.00 | 102.00 | 95.194 | 451,000 |
| 2025-01-22 | 106.00 | 107.00 | 103.00 | 104.00 | 97.060 | 1,903,300 |
| 2025-01-21 | 107.00 | 107.00 | 103.00 | 106.00 | 98.927 | 1,303,100 |
| 2025-01-20 | 101.00 | 108.00 | 100.00 | 106.00 | 98.927 | 3,022,000 |
| 2025-01-17 | 101.00 | 102.00 | 100.00 | 101.00 | 94.260 | 451,400 |
| 2025-01-16 | 101.00 | 101.00 | 100.00 | 101.00 | 94.260 | 167,000 |
| 2025-01-15 | 100.00 | 102.00 | 100.00 | 100.00 | 93.327 | 213,000 |
| 2025-01-14 | 100.00 | 102.00 | 98.000 | 101.00 | 94.260 | 1,016,000 |
| 2025-01-13 | 100.00 | 101.00 | 100.00 | 101.00 | 94.260 | 686,200 |
| 2025-01-10 | 101.00 | 101.00 | 100.00 | 100.00 | 93.327 | 259,400 |
| 2025-01-09 | 100.00 | 101.00 | 100.00 | 101.00 | 94.260 | 167,600 |
| 2025-01-08 | 100.00 | 102.00 | 99.000 | 100.00 | 93.327 | 905,800 |
| 2025-01-07 | 100.00 | 101.00 | 99.000 | 99.000 | 92.394 | 848,200 |
| 2025-01-06 | 101.00 | 102.00 | 99.000 | 101.00 | 94.260 | 855,800 |
| 2025-01-03 | 99.000 | 102.00 | 99.000 | 101.00 | 94.260 | 162,300 |
| 2025-01-02 | 103.00 | 104.00 | 94.000 | 100.00 | 93.327 | 957,100 |
| 2024-12-30 | 101.00 | 105.00 | 100.00 | 103.00 | 96.127 | 993,700 |
| 2024-12-27 | 100.00 | 104.00 | 100.00 | 100.00 | 93.327 | 441,600 |
| 2024-12-24 | 99.000 | 101.00 | 98.000 | 100.00 | 93.327 | 292,900 |
| 2024-12-23 | 99.000 | 103.00 | 97.000 | 99.000 | 92.394 | 1,466,700 |
| 2024-12-20 | 103.00 | 103.00 | 97.000 | 99.000 | 92.394 | 722,900 |
| 2024-12-19 | 104.00 | 104.00 | 97.000 | 100.00 | 93.327 | 2,341,500 |
| 2024-12-18 | 102.00 | 107.00 | 102.00 | 103.00 | 96.127 | 1,484,700 |
| 2024-12-17 | 106.00 | 106.00 | 102.00 | 102.00 | 95.194 | 1,102,200 |
| 2024-12-16 | 106.00 | 107.00 | 104.00 | 104.00 | 97.060 | 1,274,300 |
| 2024-12-13 | 108.00 | 108.00 | 106.00 | 106.00 | 98.927 | 427,000 |
| 2024-12-12 | 107.00 | 110.00 | 106.00 | 107.00 | 99.860 | 1,389,000 |
| 2024-12-11 | 108.00 | 109.00 | 107.00 | 107.00 | 99.860 | 713,900 |
| 2024-12-10 | 108.00 | 110.00 | 105.00 | 107.00 | 99.860 | 2,311,800 |
| 2024-12-09 | 109.00 | 116.00 | 107.00 | 109.00 | 101.73 | 9,405,900 |
| 2024-12-06 | 97.000 | 109.00 | 97.000 | 108.00 | 100.79 | 1,063,100 |
| 2024-12-05 | 105.00 | 112.00 | 104.00 | 107.00 | 99.860 | 3,035,100 |
| 2024-12-04 | 100.00 | 111.00 | 100.00 | 105.00 | 97.993 | 3,760,400 |
| 2024-12-03 | 109.00 | 120.00 | 107.00 | 109.00 | 101.73 | 17,195,000 |
| 2024-12-02 | 109.00 | 121.00 | 104.00 | 119.00 | 111.06 | 38,590,500 |
| 2024-11-29 | 103.00 | 131.00 | 102.00 | 108.00 | 100.79 | 42,783,400 |
| 2024-11-28 | 103.00 | 111.00 | 102.00 | 102.00 | 95.194 | 4,159,300 |
| 2024-11-26 | 103.00 | 104.00 | 103.00 | 103.00 | 96.127 | 672,400 |
| 2024-11-25 | 104.00 | 105.00 | 103.00 | 103.00 | 96.127 | 1,051,000 |
| 2024-11-22 | 104.00 | 106.00 | 102.00 | 104.00 | 97.060 | 2,415,100 |
| 2024-11-21 | 103.00 | 104.00 | 101.00 | 104.00 | 97.060 | 817,000 |
| 2024-11-20 | 102.00 | 104.00 | 101.00 | 103.00 | 96.127 | 599,700 |
| 2024-11-19 | 102.00 | 103.00 | 102.00 | 103.00 | 96.127 | 423,500 |
| 2024-11-18 | 102.00 | 104.00 | 101.00 | 102.00 | 95.194 | 234,300 |
| 2024-11-15 | 102.00 | 104.00 | 102.00 | 103.00 | 96.127 | 517,800 |
| 2024-11-14 | 102.00 | 105.00 | 100.00 | 102.00 | 95.194 | 1,723,100 |
| 2024-11-13 | 105.00 | 105.00 | 102.00 | 102.00 | 95.194 | 603,500 |
| 2024-11-12 | 106.00 | 106.00 | 102.00 | 103.00 | 96.127 | 495,300 |
| 2024-11-11 | 104.00 | 107.00 | 102.00 | 105.00 | 97.993 | 1,966,000 |
| 2024-11-08 | 104.00 | 104.00 | 103.00 | 103.00 | 96.127 | 996,200 |
| 2024-11-07 | 104.00 | 105.00 | 103.00 | 103.00 | 96.127 | 654,100 |
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.