PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 133.00
+4.00 (3.10%)
Apr 2, 2026, 4:14 PM WIB
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 129.00 | 138.00 | 129.00 | 131.00 | - | 1.55% | 22,994,900 |
| Apr 1, 2026 | 128.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1.57% | 4,439,400 |
| Mar 31, 2026 | 131.00 | 133.00 | 126.00 | 127.00 | 127.00 | -3.05% | 8,699,000 |
| Mar 30, 2026 | 127.00 | 140.00 | 124.00 | 131.00 | 131.00 | 4.80% | 39,300,100 |
| Mar 27, 2026 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | -0.79% | 6,879,100 |
| Mar 26, 2026 | 128.00 | 128.00 | 122.00 | 126.00 | 126.00 | 0.80% | 6,526,700 |
| Mar 25, 2026 | 123.00 | 128.00 | 120.00 | 125.00 | 125.00 | 1.63% | 8,954,300 |
| Mar 17, 2026 | 126.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.15% | 6,280,600 |
| Mar 16, 2026 | 130.00 | 132.00 | 121.00 | 127.00 | 127.00 | -0.78% | 12,132,500 |
| Mar 13, 2026 | 142.00 | 142.00 | 126.00 | 128.00 | 128.00 | -7.25% | 15,997,400 |
| Mar 12, 2026 | 139.00 | 142.00 | 133.00 | 138.00 | 138.00 | 2.22% | 18,378,800 |
| Mar 11, 2026 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | -4.26% | 15,363,700 |
| Mar 10, 2026 | 150.00 | 153.00 | 134.00 | 141.00 | 141.00 | -6.00% | 46,294,400 |
| Mar 9, 2026 | 143.00 | 172.00 | 141.00 | 150.00 | 150.00 | 8.70% | 364,171,100 |
| Mar 6, 2026 | 136.00 | 152.00 | 134.00 | 138.00 | 138.00 | 2.99% | 76,652,400 |
| Mar 5, 2026 | 134.00 | 139.00 | 131.00 | 134.00 | 134.00 | 1.52% | 8,706,300 |
| Mar 4, 2026 | 148.00 | 151.00 | 127.00 | 132.00 | 132.00 | -10.81% | 36,486,400 |
| Mar 3, 2026 | 140.00 | 179.00 | 136.00 | 148.00 | 148.00 | 9.63% | 246,998,100 |
| Mar 2, 2026 | 130.00 | 144.00 | 130.00 | 135.00 | 135.00 | 6.30% | 45,862,600 |
| 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 |