PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 100.00
0.00 (0.00%)
Jul 3, 2026, 2:48 PM WIB
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 165,400 |
| Jul 1, 2026 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | - | 736,200 |
| Jun 30, 2026 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 608,100 |
| Jun 29, 2026 | 100.00 | 102.00 | 96.00 | 100.00 | 100.00 | 1.01% | 542,600 |
| Jun 26, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 569,100 |
| Jun 25, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | - | 340,100 |
| Jun 24, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 775,700 |
| Jun 23, 2026 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 0.98% | 709,900 |
| Jun 22, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 716,700 |
| Jun 19, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 708,800 |
| Jun 18, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 1,126,300 |
| Jun 17, 2026 | 106.00 | 108.00 | 102.00 | 105.00 | 105.00 | - | 2,331,900 |
| Jun 15, 2026 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1.94% | 2,835,500 |
| Jun 12, 2026 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | 0.98% | 2,974,600 |
| Jun 11, 2026 | 100.00 | 109.00 | 99.00 | 102.00 | 102.00 | 0.99% | 1,034,000 |
| Jun 10, 2026 | 102.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 953,800 |
| Jun 9, 2026 | 93.00 | 102.00 | 92.00 | 102.00 | 102.00 | 8.51% | 751,400 |
| Jun 8, 2026 | 100.00 | 100.00 | 92.00 | 94.00 | 94.00 | -6.93% | 1,936,300 |
| Jun 5, 2026 | 102.00 | 104.00 | 94.00 | 101.00 | 101.00 | - | 2,995,700 |
| Jun 4, 2026 | 110.00 | 110.00 | 101.00 | 101.00 | 101.00 | -9.01% | 4,369,400 |
| Jun 3, 2026 | 108.00 | 112.00 | 101.00 | 111.00 | 111.00 | 2.78% | 5,591,600 |
| Jun 2, 2026 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 1,575,600 |
| May 29, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | - | 1,399,100 |
| May 26, 2026 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 1,028,500 |
| May 25, 2026 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 1,785,600 |
| May 22, 2026 | 106.00 | 110.00 | 104.00 | 109.00 | 109.00 | 2.83% | 2,487,000 |
| May 21, 2026 | 112.00 | 113.00 | 104.00 | 106.00 | 106.00 | -5.36% | 3,352,300 |
| May 20, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 1,531,500 |
| May 19, 2026 | 116.00 | 118.00 | 110.00 | 112.00 | 112.00 | -3.45% | 5,069,800 |
| May 18, 2026 | 122.00 | 123.00 | 114.00 | 116.00 | 116.00 | -5.69% | 7,464,500 |
| May 13, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 2,362,900 |
| May 12, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 2,797,100 |
| May 11, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 3,960,200 |
| May 8, 2026 | 128.00 | 131.00 | 124.00 | 124.00 | 124.00 | -2.36% | 8,294,300 |
| May 7, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 3,876,600 |
| May 6, 2026 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | -0.78% | 5,459,800 |
| May 5, 2026 | 124.00 | 137.00 | 123.00 | 128.00 | 128.00 | 3.23% | 50,497,000 |
| May 4, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | - | 3,030,800 |
| Apr 30, 2026 | 131.00 | 131.00 | 123.00 | 124.00 | 124.00 | - | 10,167,300 |
| Apr 29, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 4,327,500 |
| Apr 28, 2026 | 124.00 | 128.00 | 123.00 | 124.00 | 124.00 | - | 2,101,500 |
| Apr 27, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 4,720,400 |
| Apr 24, 2026 | 132.00 | 133.00 | 125.00 | 126.00 | 126.00 | -4.55% | 9,464,300 |
| Apr 23, 2026 | 128.00 | 132.00 | 127.00 | 132.00 | 132.00 | 3.13% | 11,422,200 |
| Apr 22, 2026 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 2,804,100 |
| Apr 21, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 3,902,900 |
| Apr 20, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 6,564,900 |
| Apr 17, 2026 | 131.00 | 134.00 | 130.00 | 130.00 | 128.00 | -0.76% | 10,317,100 |
| Apr 16, 2026 | 132.00 | 132.00 | 129.00 | 131.00 | 128.98 | - | 6,456,000 |
| Apr 15, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 128.98 | 0.77% | 5,357,100 |