PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 137.00
-1.00 (-0.72%)
Dec 1, 2025, 4:10 PM WIB
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 134.00 | -0.72% | 3,730,800 |
| Nov 28, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 134.98 | -0.72% | 1,032,800 |
| Nov 27, 2025 | 139.00 | 139.00 | 135.00 | 139.00 | 135.96 | - | 2,843,500 |
| Nov 26, 2025 | 140.00 | 141.00 | 136.00 | 139.00 | 135.96 | -0.71% | 3,825,100 |
| Nov 25, 2025 | 140.00 | 141.00 | 137.00 | 140.00 | 136.93 | - | 2,977,600 |
| Nov 24, 2025 | 140.00 | 143.00 | 139.00 | 140.00 | 136.93 | 0.72% | 5,318,600 |
| Nov 21, 2025 | 137.00 | 140.00 | 135.00 | 139.00 | 135.96 | 1.46% | 4,279,000 |
| Nov 20, 2025 | 136.00 | 138.00 | 133.00 | 137.00 | 134.00 | 1.48% | 4,228,500 |
| Nov 19, 2025 | 134.00 | 136.00 | 133.00 | 135.00 | 132.04 | 1.50% | 5,836,400 |
| Nov 18, 2025 | 138.00 | 155.00 | 133.00 | 133.00 | 130.09 | -2.92% | 72,404,000 |
| Nov 17, 2025 | 136.00 | 140.00 | 134.00 | 137.00 | 134.00 | 1.48% | 7,700,900 |
| Nov 14, 2025 | 136.00 | 138.00 | 133.00 | 135.00 | 132.04 | -0.74% | 3,775,900 |
| Nov 13, 2025 | 132.00 | 137.00 | 132.00 | 136.00 | 133.02 | 3.03% | 3,473,300 |
| Nov 12, 2025 | 131.00 | 133.00 | 130.00 | 132.00 | 129.11 | 0.76% | 3,110,600 |
| Nov 11, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 128.13 | -0.76% | 2,135,600 |
| Nov 10, 2025 | 134.00 | 136.00 | 131.00 | 132.00 | 129.11 | -1.49% | 5,235,200 |
| Nov 7, 2025 | 136.00 | 137.00 | 133.00 | 134.00 | 131.07 | -0.74% | 3,572,500 |
| Nov 6, 2025 | 134.00 | 137.00 | 134.00 | 135.00 | 132.04 | 0.75% | 3,637,200 |
| Nov 5, 2025 | 136.00 | 138.00 | 133.00 | 134.00 | 131.07 | -1.47% | 7,612,700 |
| Nov 4, 2025 | 141.00 | 143.00 | 136.00 | 136.00 | 133.02 | -3.55% | 16,611,600 |
| Nov 3, 2025 | 137.00 | 157.00 | 136.00 | 141.00 | 137.91 | 6.02% | 67,785,500 |
| Oct 31, 2025 | 135.00 | 136.00 | 131.00 | 133.00 | 130.09 | -0.75% | 5,169,300 |
| Oct 30, 2025 | 130.00 | 138.00 | 130.00 | 134.00 | 131.07 | 3.88% | 18,024,900 |
| Oct 29, 2025 | 129.00 | 130.00 | 127.00 | 129.00 | 126.18 | 1.57% | 2,237,500 |
| Oct 28, 2025 | 127.00 | 129.00 | 126.00 | 127.00 | 124.22 | -0.78% | 1,624,300 |
| Oct 27, 2025 | 130.00 | 131.00 | 126.00 | 128.00 | 125.20 | -1.54% | 1,578,500 |
| Oct 24, 2025 | 120.00 | 130.00 | 120.00 | 130.00 | 127.15 | -0.76% | 3,594,500 |
| Oct 23, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 128.13 | 2.34% | 2,097,500 |
| Oct 22, 2025 | 129.00 | 131.00 | 126.00 | 128.00 | 125.20 | -0.78% | 2,954,100 |
| Oct 21, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 126.18 | 0.78% | 2,014,700 |
| Oct 20, 2025 | 125.00 | 128.00 | 124.00 | 128.00 | 125.20 | 2.40% | 1,813,800 |
| Oct 17, 2025 | 126.00 | 129.00 | 124.00 | 125.00 | 122.26 | -0.79% | 3,168,500 |
| Oct 16, 2025 | 126.00 | 129.00 | 125.00 | 126.00 | 123.24 | 0.80% | 2,530,800 |
| Oct 15, 2025 | 129.00 | 130.00 | 123.00 | 125.00 | 122.26 | -3.10% | 4,047,900 |
| Oct 14, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 126.18 | -2.27% | 6,115,500 |
| Oct 13, 2025 | 131.00 | 133.00 | 128.00 | 132.00 | 129.11 | 0.76% | 4,480,900 |
| Oct 10, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 128.13 | -0.76% | 4,808,400 |
| Oct 9, 2025 | 130.00 | 140.00 | 128.00 | 132.00 | 129.11 | 2.33% | 27,373,900 |
| Oct 8, 2025 | 132.00 | 132.00 | 126.00 | 129.00 | 126.18 | -2.27% | 7,917,800 |
| Oct 7, 2025 | 133.00 | 137.00 | 131.00 | 132.00 | 129.11 | -0.75% | 9,064,300 |
| Oct 6, 2025 | 138.00 | 138.00 | 132.00 | 133.00 | 130.09 | -2.92% | 10,691,900 |
| Oct 3, 2025 | 138.00 | 139.00 | 135.00 | 137.00 | 134.00 | -0.72% | 8,625,500 |
| Oct 2, 2025 | 140.00 | 143.00 | 136.00 | 138.00 | 134.98 | -0.72% | 12,972,200 |
| Oct 1, 2025 | 146.00 | 146.00 | 131.00 | 139.00 | 135.96 | -4.79% | 48,253,200 |
| Sep 30, 2025 | 123.00 | 167.00 | 121.00 | 146.00 | 142.80 | 17.74% | 225,825,200 |
| Sep 29, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 121.28 | 0.81% | 3,213,300 |
| Sep 26, 2025 | 121.00 | 125.00 | 119.00 | 123.00 | 120.31 | 1.65% | 4,091,300 |
| Sep 25, 2025 | 122.00 | 124.00 | 119.00 | 121.00 | 118.35 | -0.82% | 7,050,100 |
| Sep 24, 2025 | 124.00 | 126.00 | 121.00 | 122.00 | 119.33 | -1.61% | 4,492,400 |
| Sep 23, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 121.28 | 0.81% | 3,988,600 |