PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 130.00
-1.00 (-0.76%)
Oct 24, 2025, 4:14 PM WIB
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | -0.76% | 3,594,500 |
| Oct 23, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2.34% | 2,097,500 |
| Oct 22, 2025 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | -0.78% | 2,954,100 |
| Oct 21, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 2,014,700 |
| Oct 20, 2025 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.40% | 1,813,800 |
| Oct 17, 2025 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | -0.79% | 3,168,500 |
| Oct 16, 2025 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 0.80% | 2,530,800 |
| Oct 15, 2025 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | -3.10% | 4,047,900 |
| Oct 14, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 6,125,500 |
| Oct 13, 2025 | 131.00 | 133.00 | 128.00 | 132.00 | 132.00 | 0.76% | 4,480,900 |
| Oct 10, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.76% | 4,808,400 |
| Oct 9, 2025 | 130.00 | 140.00 | 128.00 | 132.00 | 132.00 | 2.33% | 27,373,900 |
| Oct 8, 2025 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | -2.27% | 7,917,800 |
| Oct 7, 2025 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | -0.75% | 9,064,300 |
| Oct 6, 2025 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -2.92% | 10,691,900 |
| Oct 3, 2025 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | -0.72% | 8,625,500 |
| Oct 2, 2025 | 140.00 | 143.00 | 136.00 | 138.00 | 138.00 | -0.72% | 12,972,200 |
| Oct 1, 2025 | 146.00 | 146.00 | 131.00 | 139.00 | 139.00 | -4.79% | 48,253,200 |
| Sep 30, 2025 | 123.00 | 167.00 | 121.00 | 146.00 | 146.00 | 17.74% | 225,825,200 |
| Sep 29, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 3,213,300 |
| Sep 26, 2025 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 1.65% | 4,091,300 |
| Sep 25, 2025 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | -0.82% | 7,050,100 |
| Sep 24, 2025 | 124.00 | 126.00 | 121.00 | 122.00 | 122.00 | -1.61% | 4,492,400 |
| Sep 23, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 4,379,000 |
| Sep 22, 2025 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 4,379,000 |
| Sep 19, 2025 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | - | 2,901,600 |
| 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 |