PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia · Delayed Price · Currency is IDR 118.00
+7.00 (6.31%)
Aug 26, 2026, 4:12 PM WIB
IDX:SICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 103.00 | 107.00 | 101.00 | 107.00 | 107.00 | 3.88% | 1,958,200 |
| Jul 7, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 526,700 |
| Jul 6, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 451,100 |
| Jul 3, 2026 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1.00% | 407,100 |
| 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 |