PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 111.00
0.00 (0.00%)
May 29, 2026, 4:07 PM WIB
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 128.00 | - | 5,588,200 |
| Apr 13, 2026 | 133.00 | 135.00 | 129.00 | 130.00 | 128.00 | -0.76% | 9,819,000 |
| Apr 10, 2026 | 131.00 | 132.00 | 129.00 | 131.00 | 128.98 | 0.77% | 4,667,100 |
| Apr 9, 2026 | 130.00 | 133.00 | 130.00 | 130.00 | 128.00 | 0.78% | 5,943,500 |
| Apr 8, 2026 | 131.00 | 131.00 | 124.00 | 129.00 | 127.02 | -1.53% | 8,797,000 |
| Apr 7, 2026 | 131.00 | 134.00 | 131.00 | 131.00 | 128.98 | - | 5,747,800 |
| Apr 6, 2026 | 134.00 | 137.00 | 130.00 | 131.00 | 128.98 | -1.50% | 9,013,400 |
| Apr 2, 2026 | 129.00 | 138.00 | 129.00 | 133.00 | 130.95 | 3.10% | 30,315,800 |
| Apr 1, 2026 | 128.00 | 132.00 | 127.00 | 129.00 | 127.02 | 1.57% | 4,439,400 |
| Mar 31, 2026 | 131.00 | 133.00 | 126.00 | 127.00 | 125.05 | -3.05% | 8,699,000 |
| Mar 30, 2026 | 127.00 | 140.00 | 124.00 | 131.00 | 128.98 | 4.80% | 39,300,100 |
| Mar 27, 2026 | 126.00 | 127.00 | 122.00 | 125.00 | 123.08 | -0.79% | 6,879,100 |
| Mar 26, 2026 | 128.00 | 128.00 | 122.00 | 126.00 | 124.06 | 0.80% | 6,526,700 |
| Mar 25, 2026 | 123.00 | 128.00 | 120.00 | 125.00 | 123.08 | 1.63% | 8,954,300 |
| Mar 17, 2026 | 126.00 | 128.00 | 123.00 | 123.00 | 121.11 | -3.15% | 6,280,600 |
| Mar 16, 2026 | 130.00 | 132.00 | 121.00 | 127.00 | 125.05 | -0.78% | 12,132,500 |
| Mar 13, 2026 | 142.00 | 142.00 | 126.00 | 128.00 | 126.03 | -7.25% | 15,997,400 |
| Mar 12, 2026 | 139.00 | 142.00 | 133.00 | 138.00 | 135.88 | 2.22% | 18,378,800 |
| Mar 11, 2026 | 140.00 | 140.00 | 133.00 | 135.00 | 132.92 | -4.26% | 15,363,700 |
| Mar 10, 2026 | 150.00 | 153.00 | 134.00 | 141.00 | 138.83 | -6.00% | 46,294,400 |
| Mar 9, 2026 | 143.00 | 172.00 | 141.00 | 150.00 | 147.69 | 8.70% | 364,171,100 |
| Mar 6, 2026 | 136.00 | 152.00 | 134.00 | 138.00 | 135.88 | 2.99% | 76,652,400 |