PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 115.00
+1.00 (0.88%)
Aug 20, 2025, 4:09 PM WIB
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 114.00 | 117.00 | 114.00 | 115.00 | - | 0.88% | 1,772,400 |
| 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 |
| Jul 9, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 4,615,300 |
| Jul 8, 2025 | 108.00 | 112.00 | 105.00 | 108.00 | 108.00 | - | 2,745,100 |
| Jul 7, 2025 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | -4.42% | 5,554,100 |
| Jul 4, 2025 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 2,637,600 |
| Jul 3, 2025 | 112.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1.79% | 4,608,900 |
| Jul 2, 2025 | 116.00 | 119.00 | 111.00 | 112.00 | 112.00 | -3.45% | 7,612,600 |
| Jul 1, 2025 | 112.00 | 118.00 | 111.00 | 116.00 | 116.00 | 3.57% | 10,719,500 |
| Jun 30, 2025 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | -1.75% | 5,637,600 |
| Jun 26, 2025 | 115.00 | 119.00 | 113.00 | 114.00 | 114.00 | 0.88% | 8,586,600 |
| Jun 25, 2025 | 120.00 | 120.00 | 111.00 | 113.00 | 113.00 | -5.83% | 16,326,500 |
| Jun 24, 2025 | 130.00 | 131.00 | 115.00 | 120.00 | 120.00 | -11.11% | 49,568,000 |
| Jun 23, 2025 | 108.00 | 140.00 | 108.00 | 135.00 | 135.00 | 27.36% | 158,796,300 |
| Jun 20, 2025 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 2,734,800 |
| Jun 19, 2025 | 109.00 | 110.00 | 103.00 | 105.00 | 105.00 | -3.67% | 3,864,900 |
| Jun 18, 2025 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 2,712,700 |
| Jun 17, 2025 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -0.91% | 2,714,900 |
| Jun 16, 2025 | 117.00 | 120.00 | 109.00 | 110.00 | 110.00 | -3.51% | 13,644,800 |
| Jun 13, 2025 | 107.00 | 114.00 | 106.00 | 114.00 | 114.00 | 8.57% | 9,674,700 |
| Jun 12, 2025 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 1,561,000 |
| Jun 11, 2025 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | - | 696,800 |
| Jun 10, 2025 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1.94% | 734,800 |