PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 123.00
0.00 (0.00%)
Sep 19, 2025, 4:14 PM WIB
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | - | 2,195,400 |
| Sep 18, 2025 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | -0.81% | 4,483,000 |
| Sep 17, 2025 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | -0.80% | 7,965,300 |
| Sep 16, 2025 | 123.00 | 138.00 | 120.00 | 125.00 | 125.00 | 1.63% | 38,285,400 |
| Sep 15, 2025 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 3.36% | 6,544,800 |
| Sep 12, 2025 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,049,400 |
| Sep 11, 2025 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1.69% | 4,302,300 |
| Sep 10, 2025 | 117.00 | 121.00 | 115.00 | 118.00 | 118.00 | - | 2,948,300 |
| Sep 9, 2025 | 119.00 | 120.00 | 115.00 | 118.00 | 118.00 | -0.84% | 2,331,100 |
| Sep 8, 2025 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -2.46% | 2,617,600 |
| Sep 4, 2025 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | -1.61% | 2,167,000 |
| Sep 3, 2025 | 127.00 | 127.00 | 120.00 | 124.00 | 124.00 | 2.48% | 7,716,200 |
| Sep 2, 2025 | 119.00 | 124.00 | 118.00 | 121.00 | 121.00 | 1.68% | 2,985,400 |
| Sep 1, 2025 | 111.00 | 123.00 | 110.00 | 119.00 | 119.00 | -4.03% | 6,336,800 |
| Aug 29, 2025 | 123.00 | 127.00 | 117.00 | 124.00 | 124.00 | -0.80% | 13,262,900 |
| Aug 28, 2025 | 124.00 | 130.00 | 120.00 | 125.00 | 125.00 | 0.81% | 9,527,600 |
| Aug 27, 2025 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | -3.13% | 12,092,300 |
| Aug 26, 2025 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.54% | 9,098,200 |
| Aug 25, 2025 | 124.00 | 132.00 | 120.00 | 130.00 | 130.00 | 4.84% | 29,039,600 |
| Aug 22, 2025 | 117.00 | 133.00 | 116.00 | 124.00 | 124.00 | 7.83% | 48,711,000 |
| Aug 21, 2025 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 4,951,800 |
| Aug 20, 2025 | 114.00 | 119.00 | 114.00 | 115.00 | 115.00 | 0.88% | 6,475,900 |
| Aug 19, 2025 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,762,800 |
| Aug 15, 2025 | 113.00 | 117.00 | 113.00 | 113.00 | 113.00 | - | 6,129,900 |
| Aug 14, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 4,225,700 |
| Aug 13, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 4,331,600 |
| Aug 12, 2025 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 3,490,300 |
| Aug 11, 2025 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1.82% | 3,350,300 |
| Aug 8, 2025 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 3,631,800 |
| Aug 7, 2025 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,577,600 |
| Aug 6, 2025 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 3,051,400 |
| Aug 5, 2025 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1.80% | 2,577,200 |
| Aug 4, 2025 | 115.00 | 116.00 | 111.00 | 111.00 | 111.00 | -2.63% | 2,906,100 |
| Aug 1, 2025 | 112.00 | 116.00 | 110.00 | 114.00 | 114.00 | 1.79% | 4,023,300 |
| Jul 31, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 2,069,100 |
| Jul 30, 2025 | 116.00 | 117.00 | 111.00 | 113.00 | 113.00 | - | 8,759,200 |
| Jul 29, 2025 | 108.00 | 122.00 | 107.00 | 113.00 | 113.00 | 6.60% | 39,063,900 |
| Jul 28, 2025 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,494,200 |
| Jul 25, 2025 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 4,419,600 |
| Jul 24, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 1,861,500 |
| Jul 23, 2025 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,390,800 |
| Jul 22, 2025 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 2,064,900 |
| Jul 21, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,643,900 |
| Jul 18, 2025 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 2,841,700 |
| Jul 17, 2025 | 108.00 | 116.00 | 107.00 | 114.00 | 114.00 | 5.56% | 7,640,600 |
| Jul 16, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1.89% | 1,257,900 |
| Jul 15, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 2,526,700 |
| Jul 14, 2025 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 1,805,400 |
| Jul 11, 2025 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 2,629,300 |
| Jul 10, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 2,626,700 |