PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 127.00
-1.00 (-0.78%)
At close: Feb 27, 2026
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 1,912,100 |
| Feb 26, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 1,608,100 |
| Feb 25, 2026 | 132.00 | 132.00 | 125.00 | 128.00 | 128.00 | -2.29% | 3,709,100 |
| Feb 24, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 1,926,200 |
| Feb 23, 2026 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 0.76% | 2,344,300 |
| Feb 20, 2026 | 133.00 | 137.00 | 130.00 | 131.00 | 131.00 | -0.76% | 5,692,700 |
| Feb 19, 2026 | 126.00 | 135.00 | 125.00 | 132.00 | 132.00 | 5.60% | 12,106,800 |
| Feb 18, 2026 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | 1,166,800 |
| Feb 13, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 2,974,600 |
| Feb 12, 2026 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 988,200 |
| Feb 11, 2026 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 2,198,500 |
| Feb 10, 2026 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 789,000 |
| Feb 9, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 1,039,000 |
| Feb 6, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -3.17% | 1,346,000 |
| Feb 5, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 1,093,000 |
| Feb 4, 2026 | 123.00 | 127.00 | 120.00 | 124.00 | 124.00 | 0.81% | 2,662,300 |
| Feb 3, 2026 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 3.36% | 1,490,500 |
| Feb 2, 2026 | 125.00 | 128.00 | 117.00 | 119.00 | 119.00 | -4.80% | 3,907,300 |
| Jan 30, 2026 | 125.00 | 129.00 | 119.00 | 125.00 | 125.00 | - | 4,232,400 |
| Jan 29, 2026 | 127.00 | 128.00 | 108.00 | 125.00 | 125.00 | -1.57% | 8,549,200 |
| Jan 28, 2026 | 134.00 | 134.00 | 119.00 | 127.00 | 127.00 | -5.22% | 9,766,500 |
| Jan 27, 2026 | 137.00 | 138.00 | 131.00 | 134.00 | 134.00 | -2.19% | 4,958,600 |
| Jan 26, 2026 | 133.00 | 138.00 | 133.00 | 137.00 | 137.00 | 3.79% | 7,845,700 |
| Jan 23, 2026 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | -1.49% | 2,108,900 |
| Jan 22, 2026 | 133.00 | 138.00 | 131.00 | 134.00 | 134.00 | 0.75% | 6,695,100 |
| Jan 21, 2026 | 134.00 | 135.00 | 130.00 | 133.00 | 133.00 | -0.75% | 3,146,400 |
| Jan 20, 2026 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.75% | 1,906,600 |
| Jan 19, 2026 | 136.00 | 136.00 | 130.00 | 133.00 | 133.00 | -1.48% | 3,166,400 |
| Jan 15, 2026 | 136.00 | 140.00 | 133.00 | 135.00 | 135.00 | - | 5,418,400 |
| Jan 14, 2026 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 4,132,500 |
| Jan 13, 2026 | 133.00 | 137.00 | 132.00 | 135.00 | 135.00 | 1.50% | 5,801,500 |
| Jan 12, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 4,457,000 |
| Jan 9, 2026 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 2,945,900 |
| Jan 8, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 1,544,800 |
| Jan 7, 2026 | 135.00 | 136.00 | 129.00 | 131.00 | 131.00 | -2.24% | 4,512,800 |
| Jan 6, 2026 | 136.00 | 138.00 | 131.00 | 134.00 | 134.00 | - | 5,100,200 |
| Jan 5, 2026 | 134.00 | 136.00 | 131.00 | 134.00 | 134.00 | 3.08% | 11,085,900 |
| Jan 2, 2026 | 126.00 | 135.00 | 124.00 | 130.00 | 130.00 | 4.84% | 7,566,500 |
| Dec 30, 2025 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 2,186,400 |
| Dec 29, 2025 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,290,400 |
| Dec 24, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 2,293,600 |
| Dec 23, 2025 | 126.00 | 126.00 | 121.00 | 124.00 | 124.00 | -0.80% | 3,167,900 |
| Dec 22, 2025 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2,438,000 |
| Dec 19, 2025 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -2.31% | 1,543,000 |
| Dec 18, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 1,250,800 |
| Dec 17, 2025 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 3.17% | 2,502,100 |
| Dec 16, 2025 | 127.00 | 129.00 | 121.00 | 126.00 | 126.00 | -1.56% | 5,659,000 |
| Dec 15, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 2,014,300 |
| Dec 12, 2025 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | -2.27% | 2,798,400 |
| Dec 11, 2025 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 3,735,800 |