PT Sigma Energy Compressindo Tbk SICO

IDX · Indonesia · Energy Minerals

IDR 111.00-1.00 (-0.89%)

Market closed· Oct 2, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 111.00	-0.89%	IDR 110.00	IDR 112.00	IDR 107.00	2.65M
2026-10-01	IDR 112.00	0.00%	IDR 113.00	IDR 116.00	IDR 111.00	4.24M
2026-09-30	IDR 112.00	+4.67%	IDR 111.00	IDR 120.00	IDR 109.00	12.09M
2026-09-29	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 102.00	2.59M
2026-09-28	IDR 108.00	-1.82%	IDR 110.00	IDR 112.00	IDR 107.00	1.85M
2026-09-25	IDR 110.00	-4.35%	IDR 115.00	IDR 116.00	IDR 102.00	4.85M
2026-09-24	IDR 115.00	0.00%	IDR 115.00	IDR 117.00	IDR 114.00	1.46M
2026-09-23	IDR 115.00	+0.88%	IDR 114.00	IDR 119.00	IDR 113.00	4.06M
2026-09-22	IDR 114.00	-0.87%	IDR 115.00	IDR 115.00	IDR 113.00	1.61M
2026-09-21	IDR 115.00	+0.88%	IDR 114.00	IDR 115.00	IDR 113.00	1.50M
2026-09-18	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 114.00	2.07M
2026-09-17	IDR 115.00	+1.77%	IDR 113.00	IDR 116.00	IDR 113.00	2.86M
2026-09-16	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 113.00	3.55M
2026-09-15	IDR 115.00	+0.88%	IDR 115.00	IDR 116.00	IDR 113.00	1.81M
2026-09-14	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 112.00	4.35M
2026-09-11	IDR 115.00	0.00%	IDR 117.00	IDR 118.00	IDR 113.00	2.22M
2026-09-10	IDR 115.00	-1.71%	IDR 118.00	IDR 119.00	IDR 114.00	3.13M
2026-09-09	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 116.00	6.61M
2026-09-08	IDR 118.00	+2.61%	IDR 114.00	IDR 119.00	IDR 114.00	9.62M
2026-09-07	IDR 115.00	+1.77%	IDR 114.00	IDR 116.00	IDR 113.00	2.40M
2026-09-04	IDR 113.00	-2.59%	IDR 115.00	IDR 116.00	IDR 113.00	4.30M
2026-09-03	IDR 116.00	+1.75%	IDR 115.00	IDR 117.00	IDR 115.00	4.18M
2026-09-02	IDR 114.00	0.00%	IDR 116.00	IDR 116.00	IDR 113.00	3.37M
2026-09-01	IDR 114.00	-0.87%	IDR 115.00	IDR 115.00	IDR 113.00	3.69M
2026-08-31	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 112.00	5.61M
2026-08-28	IDR 114.00	-1.72%	IDR 118.00	IDR 118.00	IDR 112.00	12.03M
2026-08-27	IDR 116.00	-1.69%	IDR 119.00	IDR 119.00	IDR 113.00	12.82M
2026-08-26	IDR 118.00	+6.31%	IDR 111.00	IDR 135.00	IDR 109.00	148.63M
2026-08-24	IDR 111.00	+1.83%	IDR 111.00	IDR 112.00	IDR 109.00	2.71M
2026-08-21	IDR 109.00	0.00%	IDR 109.00	IDR 112.00	IDR 108.00	2.14M
2026-08-20	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	2.29M
2026-08-19	IDR 109.00	+0.93%	IDR 108.00	IDR 117.00	IDR 107.00	12.38M
2026-08-18	IDR 108.00	-0.92%	IDR 109.00	IDR 110.00	IDR 107.00	1.18M
2026-08-14	IDR 109.00	+1.87%	IDR 107.00	IDR 109.00	IDR 107.00	680.90K
2026-08-13	IDR 107.00	-2.73%	IDR 111.00	IDR 111.00	IDR 106.00	733.30K
2026-08-12	IDR 110.00	+0.92%	IDR 111.00	IDR 111.00	IDR 109.00	1.60M
2026-08-11	IDR 109.00	-0.91%	IDR 111.00	IDR 111.00	IDR 106.00	1.93M
2026-08-10	IDR 110.00	+0.92%	IDR 109.00	IDR 110.00	IDR 108.00	1.01M
2026-08-07	IDR 109.00	+0.93%	IDR 108.00	IDR 110.00	IDR 107.00	1.53M
2026-08-06	IDR 108.00	+0.93%	IDR 109.00	IDR 109.00	IDR 107.00	1.04M
2026-08-05	IDR 107.00	-3.60%	IDR 112.00	IDR 112.00	IDR 106.00	5.34M
2026-08-04	IDR 111.00	+3.74%	IDR 106.00	IDR 114.00	IDR 106.00	4.70M
2026-08-03	IDR 107.00	-0.93%	IDR 107.00	IDR 109.00	IDR 106.00	1.17M
2026-07-31	IDR 108.00	-2.70%	IDR 110.00	IDR 110.00	IDR 105.00	4.62M
2026-07-30	IDR 111.00	+0.91%	IDR 108.00	IDR 113.00	IDR 108.00	711.70K
2026-07-29	IDR 110.00	0.00%	IDR 113.00	IDR 113.00	IDR 107.00	990.00K
2026-07-28	IDR 110.00	+0.92%	IDR 109.00	IDR 112.00	IDR 109.00	1.46M
2026-07-27	IDR 109.00	-2.68%	IDR 112.00	IDR 112.00	IDR 109.00	2.00M
2026-07-24	IDR 112.00	-2.61%	IDR 116.00	IDR 119.00	IDR 111.00	4.36M
2026-07-23	IDR 115.00	+1.77%	IDR 115.00	IDR 116.00	IDR 113.00	2.93M
2026-07-22	IDR 113.00	0.00%	IDR 114.00	IDR 115.00	IDR 111.00	2.87M
2026-07-21	IDR 113.00	+1.80%	IDR 112.00	IDR 114.00	IDR 111.00	3.72M
2026-07-20	IDR 111.00	+4.72%	IDR 107.00	IDR 111.00	IDR 107.00	5.18M
2026-07-17	IDR 106.00	-1.85%	IDR 108.00	IDR 109.00	IDR 106.00	1.43M
2026-07-16	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 107.00	1.40M
2026-07-15	IDR 108.00	0.00%	IDR 109.00	IDR 110.00	IDR 106.00	1.25M
2026-07-14	IDR 108.00	+1.89%	IDR 107.00	IDR 109.00	IDR 107.00	1.57M
2026-07-13	IDR 106.00	0.00%	IDR 109.00	IDR 110.00	IDR 105.00	2.19M
2026-07-10	IDR 106.00	-4.50%	IDR 116.00	IDR 117.00	IDR 104.00	4.86M
2026-07-09	IDR 111.00	+3.74%	IDR 108.00	IDR 116.00	IDR 108.00	16.38M
2026-07-08	IDR 107.00	+3.88%	IDR 103.00	IDR 107.00	IDR 101.00	1.96M
2026-07-07	IDR 103.00	+0.98%	IDR 102.00	IDR 103.00	IDR 100.00	526.70K
2026-07-06	IDR 102.00	+0.99%	IDR 100.00	IDR 102.00	IDR 100.00	451.10K
2026-07-03	IDR 101.00	+1.00%	IDR 100.00	IDR 103.00	IDR 99.00	407.10K
2026-07-02	IDR 100.00	+1.01%	IDR 99.00	IDR 100.00	IDR 99.00	165.40K
2026-07-01	IDR 99.00	0.00%	IDR 99.00	IDR 101.00	IDR 97.00	736.20K
2026-06-30	IDR 99.00	-1.00%	IDR 101.00	IDR 102.00	IDR 98.00	608.10K
2026-06-29	IDR 100.00	+1.01%	IDR 100.00	IDR 102.00	IDR 96.00	542.60K
2026-06-26	IDR 99.00	-1.98%	IDR 102.00	IDR 102.00	IDR 99.00	569.10K
2026-06-25	IDR 101.00	0.00%	IDR 102.00	IDR 104.00	IDR 101.00	340.10K
2026-06-24	IDR 101.00	-1.94%	IDR 102.00	IDR 104.00	IDR 100.00	775.70K
2026-06-23	IDR 103.00	+0.98%	IDR 102.00	IDR 106.00	IDR 102.00	709.90K
2026-06-22	IDR 102.00	-2.86%	IDR 105.00	IDR 105.00	IDR 101.00	716.70K
2026-06-19	IDR 105.00	0.00%	IDR 105.00	IDR 106.00	IDR 103.00	708.80K
2026-06-18	IDR 105.00	0.00%	IDR 105.00	IDR 107.00	IDR 104.00	1.13M
2026-06-17	IDR 105.00	0.00%	IDR 106.00	IDR 108.00	IDR 102.00	2.33M
2026-06-15	IDR 105.00	+1.94%	IDR 104.00	IDR 108.00	IDR 103.00	2.84M
2026-06-12	IDR 103.00	+0.98%	IDR 102.00	IDR 105.00	IDR 100.00	2.97M
2026-06-11	IDR 102.00	+0.99%	IDR 100.00	IDR 109.00	IDR 99.00	1.03M
2026-06-10	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 99.00	953.80K
2026-06-09	IDR 102.00	+8.51%	IDR 93.00	IDR 102.00	IDR 92.00	751.40K
2026-06-08	IDR 94.00	-6.93%	IDR 100.00	IDR 100.00	IDR 92.00	1.94M
2026-06-05	IDR 101.00	0.00%	IDR 102.00	IDR 104.00	IDR 94.00	3.00M
2026-06-04	IDR 101.00	-9.01%	IDR 110.00	IDR 110.00	IDR 101.00	4.37M
2026-06-03	IDR 111.00	+2.78%	IDR 108.00	IDR 112.00	IDR 101.00	5.59M
2026-06-02	IDR 108.00	-2.70%	IDR 111.00	IDR 112.00	IDR 107.00	1.58M
2026-05-29	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 108.00	1.40M
2026-05-28	IDR 111.00	0.00%	IDR 111.00	IDR 111.00	IDR 111.00	0
2026-05-27	IDR 111.00	0.00%	IDR 111.00	IDR 111.00	IDR 111.00	0
2026-05-26	IDR 111.00	+0.91%	IDR 112.00	IDR 113.00	IDR 109.00	1.03M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 111.00	-0.89%	IDR 110.00	IDR 112.00	IDR 107.00	2.65M
2026-10-01	IDR 112.00	0.00%	IDR 113.00	IDR 116.00	IDR 111.00	4.24M
2026-09-30	IDR 112.00	+4.67%	IDR 111.00	IDR 120.00	IDR 109.00	12.09M
2026-09-29	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 102.00	2.59M
2026-09-28	IDR 108.00	-1.82%	IDR 110.00	IDR 112.00	IDR 107.00	1.85M
2026-09-25	IDR 110.00	-4.35%	IDR 115.00	IDR 116.00	IDR 102.00	4.85M
2026-09-24	IDR 115.00	0.00%	IDR 115.00	IDR 117.00	IDR 114.00	1.46M
2026-09-23	IDR 115.00	+0.88%	IDR 114.00	IDR 119.00	IDR 113.00	4.06M
2026-09-22	IDR 114.00	-0.87%	IDR 115.00	IDR 115.00	IDR 113.00	1.61M
2026-09-21	IDR 115.00	+0.88%	IDR 114.00	IDR 115.00	IDR 113.00	1.50M
2026-09-18	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 114.00	2.07M
2026-09-17	IDR 115.00	+1.77%	IDR 113.00	IDR 116.00	IDR 113.00	2.86M
2026-09-16	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 113.00	3.55M
2026-09-15	IDR 115.00	+0.88%	IDR 115.00	IDR 116.00	IDR 113.00	1.81M
2026-09-14	IDR 114.00	-0.87%	IDR 115.00	IDR 117.00	IDR 112.00	4.35M
2026-09-11	IDR 115.00	0.00%	IDR 117.00	IDR 118.00	IDR 113.00	2.22M
2026-09-10	IDR 115.00	-1.71%	IDR 118.00	IDR 119.00	IDR 114.00	3.13M
2026-09-09	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 116.00	6.61M
2026-09-08	IDR 118.00	+2.61%	IDR 114.00	IDR 119.00	IDR 114.00	9.62M
2026-09-07	IDR 115.00	+1.77%	IDR 114.00	IDR 116.00	IDR 113.00	2.40M
2026-09-04	IDR 113.00	-2.59%	IDR 115.00	IDR 116.00	IDR 113.00	4.30M
2026-09-03	IDR 116.00	+1.75%	IDR 115.00	IDR 117.00	IDR 115.00	4.18M
2026-09-02	IDR 114.00	0.00%	IDR 116.00	IDR 116.00	IDR 113.00	3.37M
2026-09-01	IDR 114.00	-0.87%	IDR 115.00	IDR 115.00	IDR 113.00	3.69M
2026-08-31	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 112.00	5.61M
2026-08-28	IDR 114.00	-1.72%	IDR 118.00	IDR 118.00	IDR 112.00	12.03M
2026-08-27	IDR 116.00	-1.69%	IDR 119.00	IDR 119.00	IDR 113.00	12.82M
2026-08-26	IDR 118.00	+6.31%	IDR 111.00	IDR 135.00	IDR 109.00	148.63M
2026-08-24	IDR 111.00	+1.83%	IDR 111.00	IDR 112.00	IDR 109.00	2.71M
2026-08-21	IDR 109.00	0.00%	IDR 109.00	IDR 112.00	IDR 108.00	2.14M
2026-08-20	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	2.29M
2026-08-19	IDR 109.00	+0.93%	IDR 108.00	IDR 117.00	IDR 107.00	12.38M
2026-08-18	IDR 108.00	-0.92%	IDR 109.00	IDR 110.00	IDR 107.00	1.18M
2026-08-14	IDR 109.00	+1.87%	IDR 107.00	IDR 109.00	IDR 107.00	680.90K
2026-08-13	IDR 107.00	-2.73%	IDR 111.00	IDR 111.00	IDR 106.00	733.30K
2026-08-12	IDR 110.00	+0.92%	IDR 111.00	IDR 111.00	IDR 109.00	1.60M
2026-08-11	IDR 109.00	-0.91%	IDR 111.00	IDR 111.00	IDR 106.00	1.93M
2026-08-10	IDR 110.00	+0.92%	IDR 109.00	IDR 110.00	IDR 108.00	1.01M
2026-08-07	IDR 109.00	+0.93%	IDR 108.00	IDR 110.00	IDR 107.00	1.53M
2026-08-06	IDR 108.00	+0.93%	IDR 109.00	IDR 109.00	IDR 107.00	1.04M
2026-08-05	IDR 107.00	-3.60%	IDR 112.00	IDR 112.00	IDR 106.00	5.34M
2026-08-04	IDR 111.00	+3.74%	IDR 106.00	IDR 114.00	IDR 106.00	4.70M
2026-08-03	IDR 107.00	-0.93%	IDR 107.00	IDR 109.00	IDR 106.00	1.17M
2026-07-31	IDR 108.00	-2.70%	IDR 110.00	IDR 110.00	IDR 105.00	4.62M
2026-07-30	IDR 111.00	+0.91%	IDR 108.00	IDR 113.00	IDR 108.00	711.70K
2026-07-29	IDR 110.00	0.00%	IDR 113.00	IDR 113.00	IDR 107.00	990.00K
2026-07-28	IDR 110.00	+0.92%	IDR 109.00	IDR 112.00	IDR 109.00	1.46M
2026-07-27	IDR 109.00	-2.68%	IDR 112.00	IDR 112.00	IDR 109.00	2.00M
2026-07-24	IDR 112.00	-2.61%	IDR 116.00	IDR 119.00	IDR 111.00	4.36M
2026-07-23	IDR 115.00	+1.77%	IDR 115.00	IDR 116.00	IDR 113.00	2.93M
2026-07-22	IDR 113.00	0.00%	IDR 114.00	IDR 115.00	IDR 111.00	2.87M
2026-07-21	IDR 113.00	+1.80%	IDR 112.00	IDR 114.00	IDR 111.00	3.72M
2026-07-20	IDR 111.00	+4.72%	IDR 107.00	IDR 111.00	IDR 107.00	5.18M
2026-07-17	IDR 106.00	-1.85%	IDR 108.00	IDR 109.00	IDR 106.00	1.43M
2026-07-16	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 107.00	1.40M
2026-07-15	IDR 108.00	0.00%	IDR 109.00	IDR 110.00	IDR 106.00	1.25M
2026-07-14	IDR 108.00	+1.89%	IDR 107.00	IDR 109.00	IDR 107.00	1.57M
2026-07-13	IDR 106.00	0.00%	IDR 109.00	IDR 110.00	IDR 105.00	2.19M
2026-07-10	IDR 106.00	-4.50%	IDR 116.00	IDR 117.00	IDR 104.00	4.86M
2026-07-09	IDR 111.00	+3.74%	IDR 108.00	IDR 116.00	IDR 108.00	16.38M
2026-07-08	IDR 107.00	+3.88%	IDR 103.00	IDR 107.00	IDR 101.00	1.96M
2026-07-07	IDR 103.00	+0.98%	IDR 102.00	IDR 103.00	IDR 100.00	526.70K
2026-07-06	IDR 102.00	+0.99%	IDR 100.00	IDR 102.00	IDR 100.00	451.10K
2026-07-03	IDR 101.00	+1.00%	IDR 100.00	IDR 103.00	IDR 99.00	407.10K
2026-07-02	IDR 100.00	+1.01%	IDR 99.00	IDR 100.00	IDR 99.00	165.40K
2026-07-01	IDR 99.00	0.00%	IDR 99.00	IDR 101.00	IDR 97.00	736.20K
2026-06-30	IDR 99.00	-1.00%	IDR 101.00	IDR 102.00	IDR 98.00	608.10K
2026-06-29	IDR 100.00	+1.01%	IDR 100.00	IDR 102.00	IDR 96.00	542.60K
2026-06-26	IDR 99.00	-1.98%	IDR 102.00	IDR 102.00	IDR 99.00	569.10K
2026-06-25	IDR 101.00	0.00%	IDR 102.00	IDR 104.00	IDR 101.00	340.10K
2026-06-24	IDR 101.00	-1.94%	IDR 102.00	IDR 104.00	IDR 100.00	775.70K
2026-06-23	IDR 103.00	+0.98%	IDR 102.00	IDR 106.00	IDR 102.00	709.90K
2026-06-22	IDR 102.00	-2.86%	IDR 105.00	IDR 105.00	IDR 101.00	716.70K
2026-06-19	IDR 105.00	0.00%	IDR 105.00	IDR 106.00	IDR 103.00	708.80K
2026-06-18	IDR 105.00	0.00%	IDR 105.00	IDR 107.00	IDR 104.00	1.13M
2026-06-17	IDR 105.00	0.00%	IDR 106.00	IDR 108.00	IDR 102.00	2.33M
2026-06-15	IDR 105.00	+1.94%	IDR 104.00	IDR 108.00	IDR 103.00	2.84M
2026-06-12	IDR 103.00	+0.98%	IDR 102.00	IDR 105.00	IDR 100.00	2.97M
2026-06-11	IDR 102.00	+0.99%	IDR 100.00	IDR 109.00	IDR 99.00	1.03M
2026-06-10	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 99.00	953.80K
2026-06-09	IDR 102.00	+8.51%	IDR 93.00	IDR 102.00	IDR 92.00	751.40K
2026-06-08	IDR 94.00	-6.93%	IDR 100.00	IDR 100.00	IDR 92.00	1.94M
2026-06-05	IDR 101.00	0.00%	IDR 102.00	IDR 104.00	IDR 94.00	3.00M
2026-06-04	IDR 101.00	-9.01%	IDR 110.00	IDR 110.00	IDR 101.00	4.37M
2026-06-03	IDR 111.00	+2.78%	IDR 108.00	IDR 112.00	IDR 101.00	5.59M
2026-06-02	IDR 108.00	-2.70%	IDR 111.00	IDR 112.00	IDR 107.00	1.58M
2026-05-29	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 108.00	1.40M
2026-05-28	IDR 111.00	0.00%	IDR 111.00	IDR 111.00	IDR 111.00	0
2026-05-27	IDR 111.00	0.00%	IDR 111.00	IDR 111.00	IDR 111.00	0
2026-05-26	IDR 111.00	+0.91%	IDR 112.00	IDR 113.00	IDR 109.00	1.03M