PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia
· Delayed Price · Currency is IDR 138.00
+4.00 (2.99%)
At close: Mar 6, 2026
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 4,457,000 |
| Jan 9, 2026 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 2,945,900 |
| Jan 8, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 1,544,800 |
| Jan 7, 2026 | 135.00 | 136.00 | 129.00 | 131.00 | 131.00 | -2.24% | 4,512,800 |
| Jan 6, 2026 | 136.00 | 138.00 | 131.00 | 134.00 | 134.00 | - | 5,100,200 |
| Jan 5, 2026 | 134.00 | 136.00 | 131.00 | 134.00 | 134.00 | 3.08% | 11,085,900 |
| Jan 2, 2026 | 126.00 | 135.00 | 124.00 | 130.00 | 130.00 | 4.84% | 7,566,500 |
| Dec 30, 2025 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 2,186,400 |
| Dec 29, 2025 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,290,400 |
| Dec 24, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 2,293,600 |
| Dec 23, 2025 | 126.00 | 126.00 | 121.00 | 124.00 | 124.00 | -0.80% | 3,167,900 |
| Dec 22, 2025 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2,438,000 |
| Dec 19, 2025 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -2.31% | 1,543,000 |
| Dec 18, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 1,250,800 |
| Dec 17, 2025 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 3.17% | 2,502,100 |
| Dec 16, 2025 | 127.00 | 129.00 | 121.00 | 126.00 | 126.00 | -1.56% | 5,659,000 |
| Dec 15, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 2,014,300 |
| Dec 12, 2025 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | -2.27% | 2,798,400 |
| Dec 11, 2025 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 3,735,800 |
| Dec 10, 2025 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 3,114,700 |
| Dec 9, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 2,929,100 |
| Dec 8, 2025 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | -0.74% | 3,112,800 |
| Dec 5, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.16% | 1,300,200 |
| Dec 4, 2025 | 138.00 | 139.00 | 130.00 | 139.00 | 139.00 | 0.72% | 9,885,700 |
| Dec 3, 2025 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 3,384,600 |
| Dec 2, 2025 | 138.00 | 153.00 | 135.00 | 138.00 | 138.00 | 0.73% | 41,980,500 |
| Dec 1, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 134.00 | -0.72% | 3,730,800 |
| Nov 28, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 134.98 | -0.72% | 1,032,800 |
| Nov 27, 2025 | 139.00 | 139.00 | 135.00 | 139.00 | 135.96 | - | 2,843,500 |
| Nov 26, 2025 | 140.00 | 141.00 | 136.00 | 139.00 | 135.96 | -0.71% | 3,825,100 |
| Nov 25, 2025 | 140.00 | 141.00 | 137.00 | 140.00 | 136.93 | - | 2,977,600 |
| Nov 24, 2025 | 140.00 | 143.00 | 139.00 | 140.00 | 136.93 | 0.72% | 5,318,600 |
| Nov 21, 2025 | 137.00 | 140.00 | 135.00 | 139.00 | 135.96 | 1.46% | 4,279,000 |
| Nov 20, 2025 | 136.00 | 138.00 | 133.00 | 137.00 | 134.00 | 1.48% | 4,228,500 |
| Nov 19, 2025 | 134.00 | 136.00 | 133.00 | 135.00 | 132.04 | 1.50% | 5,836,400 |
| Nov 18, 2025 | 138.00 | 155.00 | 133.00 | 133.00 | 130.09 | -2.92% | 72,404,000 |
| Nov 17, 2025 | 136.00 | 140.00 | 134.00 | 137.00 | 134.00 | 1.48% | 7,700,900 |
| Nov 14, 2025 | 136.00 | 138.00 | 133.00 | 135.00 | 132.04 | -0.74% | 3,775,900 |
| Nov 13, 2025 | 132.00 | 137.00 | 132.00 | 136.00 | 133.02 | 3.03% | 3,473,300 |
| Nov 12, 2025 | 131.00 | 133.00 | 130.00 | 132.00 | 129.11 | 0.76% | 3,110,600 |
| Nov 11, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 128.13 | -0.76% | 2,135,600 |
| Nov 10, 2025 | 134.00 | 136.00 | 131.00 | 132.00 | 129.11 | -1.49% | 5,235,200 |
| Nov 7, 2025 | 136.00 | 137.00 | 133.00 | 134.00 | 131.07 | -0.74% | 3,572,500 |
| Nov 6, 2025 | 134.00 | 137.00 | 134.00 | 135.00 | 132.04 | 0.75% | 3,637,200 |
| Nov 5, 2025 | 136.00 | 138.00 | 133.00 | 134.00 | 131.07 | -1.47% | 7,612,700 |
| Nov 4, 2025 | 141.00 | 143.00 | 136.00 | 136.00 | 133.02 | -3.55% | 16,611,600 |
| Nov 3, 2025 | 137.00 | 157.00 | 136.00 | 141.00 | 137.91 | 6.02% | 67,785,500 |
| Oct 31, 2025 | 135.00 | 136.00 | 131.00 | 133.00 | 130.09 | -0.75% | 5,169,300 |
| Oct 30, 2025 | 130.00 | 138.00 | 130.00 | 134.00 | 131.07 | 3.88% | 18,024,900 |
| Oct 29, 2025 | 129.00 | 130.00 | 127.00 | 129.00 | 126.18 | 1.57% | 2,237,500 |
| Oct 28, 2025 | 127.00 | 129.00 | 126.00 | 127.00 | 124.22 | -0.78% | 1,624,300 |
| Oct 27, 2025 | 130.00 | 131.00 | 126.00 | 128.00 | 125.20 | -1.54% | 1,578,500 |
| Oct 24, 2025 | 120.00 | 130.00 | 120.00 | 130.00 | 127.15 | -0.76% | 3,594,500 |
| Oct 23, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 128.13 | 2.34% | 2,097,500 |
| Oct 22, 2025 | 129.00 | 131.00 | 126.00 | 128.00 | 125.20 | -0.78% | 2,954,100 |
| Oct 21, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 126.18 | 0.78% | 2,014,700 |
| Oct 20, 2025 | 125.00 | 128.00 | 124.00 | 128.00 | 125.20 | 2.40% | 1,813,800 |
| Oct 17, 2025 | 126.00 | 129.00 | 124.00 | 125.00 | 122.26 | -0.79% | 3,168,500 |
| Oct 16, 2025 | 126.00 | 129.00 | 125.00 | 126.00 | 123.24 | 0.80% | 2,530,800 |
| Oct 15, 2025 | 129.00 | 130.00 | 123.00 | 125.00 | 122.26 | -3.10% | 4,047,900 |
| Oct 14, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 126.18 | -2.27% | 6,115,500 |
| Oct 13, 2025 | 131.00 | 133.00 | 128.00 | 132.00 | 129.11 | 0.76% | 4,480,900 |
| Oct 10, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 128.13 | -0.76% | 4,808,400 |
| Oct 9, 2025 | 130.00 | 140.00 | 128.00 | 132.00 | 129.11 | 2.33% | 27,373,900 |