PT Sigma Energy Compressindo Tbk(ID:SICO)
Rp92.00+1.00 (+2.22%)
ID:SICO
PT Sigma Energy Compressindo Tbk historical prices
Rp92.00
At close:+1.00 (+2.22%)
PT Sigma Energy Compressindo Tbk (SICO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | +2.22% | 1,722,100 | 0.18 |
| Nov 09, 2026 | 90.00 | 94.00 | 88.00 | 91.00 | 91.00 | +1.11% | 1,632,100 | 0.17 |
| Nov 06, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -2.17% | 2,382,500 | 0.25 |
| Nov 05, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | +2.22% | 1,176,500 | 0.12 |
| Nov 04, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -2.17% | 2,094,700 | 0.22 |
| Nov 03, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 2,189,100 | 0.23 |
| Nov 02, 2026 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | -4.08% | 7,640,200 | 0.82 |
| Oct 30, 2026 | 101.00 | 101.00 | 93.00 | 98.00 | 98.00 | -2.00% | 3,129,000 | 0.33 |
| Oct 29, 2026 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | -4.76% | 1,305,700 | 0.14 |
| Oct 28, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | +0.00% | 2,163,000 | 0.23 |
| Oct 27, 2026 | 108.00 | 109.00 | 103.00 | 105.00 | 105.00 | -1.87% | 2,727,000 | 0.29 |
| Oct 26, 2026 | 112.00 | 113.00 | 106.00 | 107.00 | 107.00 | -3.60% | 3,820,800 | 0.41 |
| Oct 23, 2026 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | +1.83% | 2,126,700 | 0.23 |
| Oct 22, 2026 | 107.00 | 114.00 | 105.00 | 109.00 | 109.00 | +0.00% | 6,087,400 | 0.66 |
| Oct 21, 2026 | 108.00 | 109.00 | 105.00 | 109.00 | 109.00 | +0.93% | 3,259,400 | 0.35 |
| Oct 20, 2026 | 100.00 | 110.00 | 100.00 | 108.00 | 108.00 | +8.00% | 4,007,800 | 0.43 |
| Oct 19, 2026 | 100.00 | 102.00 | 94.00 | 100.00 | 100.00 | -0.99% | 8,792,700 | 0.96 |
| Oct 16, 2026 | 110.00 | 116.00 | 101.00 | 101.00 | 101.00 | -14.41% | 16,422,000 | 1.83 |
| Oct 15, 2026 | 129.00 | 130.00 | 115.00 | 118.00 | 118.00 | -8.53% | 22,469,200 | 2.58 |
| Oct 14, 2026 | 115.00 | 132.00 | 115.00 | 129.00 | 129.00 | +12.17% | 78,771,400 | 10.55 |
| Oct 13, 2026 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | -1.71% | 3,773,200 | 0.51 |
| Oct 12, 2026 | 122.00 | 122.00 | 114.00 | 117.00 | 117.00 | -1.68% | 7,293,200 | 0.99 |
| Oct 09, 2026 | 116.00 | 124.00 | 115.00 | 119.00 | 119.00 | +4.39% | 21,439,900 | 3.06 |
| Oct 08, 2026 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | -1.72% | 5,590,700 | 0.80 |
| Oct 07, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | +0.00% | 7,567,300 | 1.09 |
| Oct 06, 2026 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 14,963,900 | 2.16 |
| Oct 05, 2026 | 112.00 | 130.00 | 111.00 | 118.00 | 118.00 | +6.31% | 68,872,100 | 11.71 |
| Oct 02, 2026 | 110.00 | 112.00 | 107.00 | 111.00 | 111.00 | -0.89% | 2,651,500 | 0.45 |
| Oct 01, 2026 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | +0.00% | 4,238,600 | 0.73 |
| Sep 30, 2026 | 111.00 | 120.00 | 109.00 | 112.00 | 112.00 | +4.67% | 12,094,300 | 2.16 |
| Sep 29, 2026 | 108.00 | 109.00 | 102.00 | 107.00 | 107.00 | -0.93% | 2,594,400 | 0.47 |
| Sep 28, 2026 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | -1.82% | 1,850,200 | 0.33 |
| Sep 25, 2026 | 115.00 | 116.00 | 102.00 | 110.00 | 110.00 | -4.35% | 4,848,800 | 0.89 |
| Sep 24, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | +0.00% | 1,457,100 | 0.27 |
| Sep 23, 2026 | 114.00 | 119.00 | 113.00 | 115.00 | 115.00 | +0.88% | 4,060,400 | 0.75 |
| Sep 22, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,608,700 | 0.30 |
| Sep 21, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | +0.88% | 1,501,200 | 0.28 |
| Sep 18, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 2,074,000 | 0.39 |
| Sep 17, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | +1.77% | 2,860,600 | 0.54 |
| Sep 16, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 3,545,700 | 0.67 |
| Sep 15, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | +0.88% | 1,812,500 | 0.34 |
| Sep 14, 2026 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 4,347,800 | 0.83 |
| Sep 11, 2026 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | +0.00% | 2,221,100 | 0.43 |
| Sep 10, 2026 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -1.71% | 3,127,100 | 0.60 |
| Sep 09, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 6,609,100 | 1.29 |
| Sep 08, 2026 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | +2.61% | 9,624,900 | 1.93 |
| Sep 07, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | +1.77% | 2,402,700 | 0.48 |
| Sep 04, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 4,302,600 | 0.87 |
| Sep 03, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | +1.75% | 4,183,600 | 0.86 |
| Sep 02, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | +0.00% | 3,368,700 | 0.69 |
