PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 114.00
-1.00 (-0.87%)
Sep 18, 2026, 4:00 PM WIB
IDX:SICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,819,900 |
| Sep 17, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 2,860,600 |
| Sep 16, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 3,541,700 |
| Sep 15, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 1,812,500 |
| Sep 14, 2026 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 4,347,800 |
| Sep 11, 2026 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | - | 2,221,100 |
| Sep 10, 2026 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -1.71% | 3,127,100 |
| Sep 9, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 6,609,100 |
| Sep 8, 2026 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 2.61% | 9,624,900 |
| Sep 7, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 2,402,700 |
| Sep 4, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 4,302,600 |
| Sep 3, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.75% | 4,183,600 |
| Sep 2, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 3,368,700 |
| Sep 1, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 3,691,700 |
| Aug 31, 2026 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 0.88% | 5,605,800 |
| Aug 28, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -1.72% | 12,028,300 |
| Aug 27, 2026 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | -1.69% | 12,824,200 |
| Aug 26, 2026 | 111.00 | 135.00 | 109.00 | 118.00 | 118.00 | 6.31% | 148,625,200 |
| Aug 24, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 1,841,800 |
| Aug 21, 2026 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 2,135,100 |
| Aug 20, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 2,293,700 |
| Aug 19, 2026 | 108.00 | 117.00 | 107.00 | 109.00 | 109.00 | 0.93% | 12,376,200 |
| Aug 18, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 1,180,200 |
| Aug 14, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 680,900 |
| Aug 13, 2026 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | -2.73% | 666,600 |
| Aug 12, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,603,200 |
| Aug 11, 2026 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | -0.91% | 1,928,600 |
| Aug 10, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 1,009,000 |
| Aug 7, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,527,700 |
| Aug 6, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 1,042,900 |
| Aug 5, 2026 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | -3.60% | 5,343,800 |
| Aug 4, 2026 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 3.74% | 4,699,200 |
| Aug 3, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 1,171,800 |
| Jul 31, 2026 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | -2.70% | 4,618,200 |
| Jul 30, 2026 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 711,700 |
| Jul 29, 2026 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | - | 990,000 |
| Jul 28, 2026 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,457,900 |
| Jul 27, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 2,003,000 |
| Jul 24, 2026 | 116.00 | 119.00 | 111.00 | 112.00 | 112.00 | -2.61% | 4,355,000 |
| Jul 23, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 2,931,900 |
| Jul 22, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 2,866,300 |
| Jul 21, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 3,715,200 |
| Jul 20, 2026 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 4.72% | 5,177,000 |
| Jul 17, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,430,000 |
| Jul 16, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 1,399,200 |
| Jul 15, 2026 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 1,252,600 |
| Jul 14, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1.89% | 1,574,700 |
| Jul 13, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 2,186,400 |
| Jul 10, 2026 | 116.00 | 117.00 | 104.00 | 106.00 | 106.00 | -4.50% | 4,856,500 |
| Jul 9, 2026 | 108.00 | 116.00 | 108.00 | 111.00 | 111.00 | 3.74% | 16,384,900 |