PT Sigma Energy Compressindo Tbk (IDX:SICO)
Indonesia
· Delayed Price · Currency is IDR 123.00
-1.00 (-0.81%)
Apr 29, 2026, 2:29 PM WIB
IDX:SICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.54% | 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 |
| Mar 5, 2026 | 134.00 | 139.00 | 131.00 | 134.00 | 131.94 | 1.52% | 8,706,300 |
| Mar 4, 2026 | 148.00 | 151.00 | 127.00 | 132.00 | 129.97 | -10.81% | 36,486,400 |
| Mar 3, 2026 | 140.00 | 179.00 | 136.00 | 148.00 | 145.72 | 9.63% | 246,998,100 |
| Mar 2, 2026 | 130.00 | 144.00 | 130.00 | 135.00 | 132.92 | 6.30% | 45,862,600 |
| Feb 27, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 125.05 | -0.78% | 1,912,100 |
| Feb 26, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 126.03 | - | 1,608,100 |
| Feb 25, 2026 | 132.00 | 132.00 | 125.00 | 128.00 | 126.03 | -2.29% | 3,709,100 |
| Feb 24, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 128.98 | -0.76% | 1,926,200 |
| Feb 23, 2026 | 131.00 | 134.00 | 129.00 | 132.00 | 129.97 | 0.76% | 2,344,300 |
| Feb 20, 2026 | 133.00 | 137.00 | 130.00 | 131.00 | 128.98 | -0.76% | 5,692,700 |
| Feb 19, 2026 | 126.00 | 135.00 | 125.00 | 132.00 | 129.97 | 5.60% | 12,106,800 |
| Feb 18, 2026 | 124.00 | 125.00 | 122.00 | 125.00 | 123.08 | 0.81% | 1,166,800 |
| Feb 13, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 122.09 | - | 2,974,600 |
| Feb 12, 2026 | 124.00 | 125.00 | 121.00 | 124.00 | 122.09 | 0.81% | 988,200 |
| Feb 11, 2026 | 122.00 | 125.00 | 121.00 | 123.00 | 121.11 | - | 2,198,500 |
| Feb 10, 2026 | 122.00 | 125.00 | 122.00 | 123.00 | 121.11 | - | 789,000 |
| Feb 9, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 121.11 | 0.82% | 1,039,000 |
| Feb 6, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 120.12 | -3.17% | 1,346,000 |
| Feb 5, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 124.06 | 1.61% | 1,093,000 |
| Feb 4, 2026 | 123.00 | 127.00 | 120.00 | 124.00 | 122.09 | 0.81% | 2,662,300 |
| Feb 3, 2026 | 120.00 | 124.00 | 118.00 | 123.00 | 121.11 | 3.36% | 1,490,500 |
| Feb 2, 2026 | 125.00 | 128.00 | 117.00 | 119.00 | 117.17 | -4.80% | 3,907,300 |
| Jan 30, 2026 | 125.00 | 129.00 | 119.00 | 125.00 | 123.08 | - | 4,232,400 |
| Jan 29, 2026 | 127.00 | 128.00 | 108.00 | 125.00 | 123.08 | -1.57% | 8,549,200 |
| Jan 28, 2026 | 134.00 | 134.00 | 119.00 | 127.00 | 125.05 | -5.22% | 9,766,500 |
| Jan 27, 2026 | 137.00 | 138.00 | 131.00 | 134.00 | 131.94 | -2.19% | 4,958,600 |
| Jan 26, 2026 | 133.00 | 138.00 | 133.00 | 137.00 | 134.89 | 3.79% | 7,845,700 |
| Jan 23, 2026 | 134.00 | 137.00 | 132.00 | 132.00 | 129.97 | -1.49% | 2,108,900 |
| Jan 22, 2026 | 133.00 | 138.00 | 131.00 | 134.00 | 131.94 | 0.75% | 6,695,100 |
| Jan 21, 2026 | 134.00 | 135.00 | 130.00 | 133.00 | 130.95 | -0.75% | 3,146,400 |
| Jan 20, 2026 | 133.00 | 136.00 | 133.00 | 134.00 | 131.94 | 0.75% | 1,906,600 |
| Jan 19, 2026 | 136.00 | 136.00 | 130.00 | 133.00 | 130.95 | -1.48% | 3,166,400 |
| Jan 15, 2026 | 136.00 | 140.00 | 133.00 | 135.00 | 132.92 | - | 5,418,400 |
| Jan 14, 2026 | 136.00 | 137.00 | 135.00 | 135.00 | 132.92 | - | 4,132,500 |
| Jan 13, 2026 | 133.00 | 137.00 | 132.00 | 135.00 | 132.92 | 1.50% | 5,801,500 |
| Jan 12, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 130.95 | 0.76% | 4,457,000 |
| Jan 9, 2026 | 134.00 | 134.00 | 130.00 | 132.00 | 129.97 | - | 2,945,900 |
| Jan 8, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 129.97 | 0.76% | 1,544,800 |
| Jan 7, 2026 | 135.00 | 136.00 | 129.00 | 131.00 | 128.98 | -2.24% | 4,512,800 |
| Jan 6, 2026 | 136.00 | 138.00 | 131.00 | 134.00 | 131.94 | - | 5,122,900 |
| Jan 5, 2026 | 134.00 | 136.00 | 131.00 | 134.00 | 131.94 | 3.08% | 11,085,900 |
| Jan 2, 2026 | 126.00 | 135.00 | 124.00 | 130.00 | 128.00 | 4.84% | 7,566,500 |
| Dec 30, 2025 | 124.00 | 126.00 | 123.00 | 124.00 | 122.09 | 0.81% | 2,186,400 |
| Dec 29, 2025 | 122.00 | 124.00 | 121.00 | 123.00 | 121.11 | 0.82% | 1,290,400 |
| Dec 24, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 120.12 | -1.61% | 2,293,600 |
| Dec 23, 2025 | 126.00 | 126.00 | 121.00 | 124.00 | 122.09 | -0.80% | 3,167,900 |
| Dec 22, 2025 | 128.00 | 129.00 | 125.00 | 125.00 | 123.08 | -1.57% | 2,438,000 |
| Dec 19, 2025 | 130.00 | 130.00 | 125.00 | 127.00 | 125.05 | -2.31% | 1,543,000 |
| Dec 18, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 128.00 | - | 1,250,800 |
| Dec 17, 2025 | 127.00 | 131.00 | 126.00 | 130.00 | 128.00 | 3.17% | 2,502,100 |
| Dec 16, 2025 | 127.00 | 129.00 | 121.00 | 126.00 | 124.06 | -1.56% | 5,659,000 |
| Dec 15, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 126.03 | -0.78% | 2,014,300 |
| Dec 12, 2025 | 132.00 | 132.00 | 127.00 | 129.00 | 127.02 | -2.27% | 2,798,400 |
| Dec 11, 2025 | 133.00 | 135.00 | 130.00 | 132.00 | 129.97 | -0.75% | 3,735,800 |
| Dec 10, 2025 | 135.00 | 135.00 | 132.00 | 133.00 | 130.95 | -0.75% | 3,114,700 |
| Dec 9, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 131.94 | -0.74% | 2,929,100 |
| Dec 8, 2025 | 136.00 | 138.00 | 132.00 | 135.00 | 132.92 | -0.74% | 3,112,800 |
| Dec 5, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 133.91 | -2.16% | 1,300,200 |
| Dec 4, 2025 | 138.00 | 139.00 | 130.00 | 139.00 | 136.86 | 0.72% | 9,885,700 |
| Dec 3, 2025 | 140.00 | 140.00 | 136.00 | 138.00 | 135.88 | - | 3,384,600 |
| Dec 2, 2025 | 138.00 | 153.00 | 135.00 | 138.00 | 135.88 | 0.73% | 41,980,500 |
| Dec 1, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 131.94 | -0.72% | 3,730,800 |
| Nov 28, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 132.90 | -0.72% | 1,032,800 |
| Nov 27, 2025 | 139.00 | 139.00 | 135.00 | 139.00 | 133.86 | - | 2,843,500 |
| Nov 26, 2025 | 140.00 | 141.00 | 136.00 | 139.00 | 133.86 | -0.71% | 3,825,100 |
| Nov 25, 2025 | 140.00 | 141.00 | 137.00 | 140.00 | 134.83 | - | 2,977,600 |
| Nov 24, 2025 | 140.00 | 143.00 | 139.00 | 140.00 | 134.83 | 0.72% | 5,318,600 |
| Nov 21, 2025 | 137.00 | 140.00 | 135.00 | 139.00 | 133.86 | 1.46% | 4,279,000 |