Stock listing
IDX:SICO PT Sigma Energy Compressindo Tbk Saham
Follow PT Sigma Energy Compressindo Tbk into a list and get an email when it puts out news.
Share price · IDX:SICO
94.00 IDR -4.00 (-4.1%)
Close on Nov 2, 2026
- Day range
- 92.00 – 98.00 IDRNov 2, 2026
- Volume
- 7.64M sharesNov 2, 2026
- Market cap
- 85.55B IDRAt the close on Nov 2, 2026 · price × 910.1M shares outstanding
- 52-week range
- 92.00 – 179.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.07B IDRMedian day 3.46M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SICO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 94.00 | -4.00 | -4.1% | 98.00 | 98.00 | 92.00 | 7,640,200 | |
| 98.00 | -2.00 | -2.0% | 101.00 | 101.00 | 93.00 | 3,129,000 | |
| 100.00 | -5.00 | -4.8% | 105.00 | 106.00 | 100.00 | 1,305,700 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 106.00 | 101.00 | 2,163,000 | |
| 105.00 | -2.00 | -1.9% | 108.00 | 109.00 | 103.00 | 2,727,000 | |
| 107.00 | -4.00 | -3.6% | 112.00 | 113.00 | 106.00 | 3,820,800 | |
| 111.00 | +2.00 | +1.8% | 109.00 | 112.00 | 108.00 | 2,126,700 | |
| 109.00 | 0.00 | 0.0% | 107.00 | 114.00 | 105.00 | 6,087,400 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 109.00 | 105.00 | 3,259,400 | |
| 108.00 | +8.00 | +8.0% | 100.00 | 110.00 | 100.00 | 4,007,800 | |
| 100.00 | -1.00 | -1.0% | 100.00 | 102.00 | 94.00 | 8,792,700 | |
| 101.00 | -17.00 | -14.4% | 110.00 | 116.00 | 101.00 | 18,004,900 | |
| 118.00 | -11.00 | -8.5% | 129.00 | 130.00 | 115.00 | 22,469,200 | |
| 129.00 | +14.00 | +12.2% | 115.00 | 132.00 | 115.00 | 78,771,400 | |
| 115.00 | -2.00 | -1.7% | 117.00 | 117.00 | 112.00 | 3,773,200 | |
| 117.00 | -2.00 | -1.7% | 122.00 | 122.00 | 114.00 | 7,293,200 | |
| 119.00 | +5.00 | +4.4% | 116.00 | 124.00 | 115.00 | 21,439,900 | |
| 114.00 | -2.00 | -1.7% | 117.00 | 118.00 | 113.00 | 5,590,700 | |
| 116.00 | 0.00 | 0.0% | 117.00 | 118.00 | 115.00 | 7,567,300 | |
| 116.00 | -2.00 | -1.7% | 119.00 | 120.00 | 115.00 | 14,963,900 | |
| 118.00 | +7.00 | +6.3% | 112.00 | 130.00 | 111.00 | 68,871,200 | |
| 111.00 | -1.00 | -0.9% | 110.00 | 112.00 | 107.00 | 2,651,500 | |
| 112.00 | 0.00 | 0.0% | 113.00 | 116.00 | 111.00 | 4,238,600 | |
| 112.00 | +5.00 | +4.7% | 111.00 | 120.00 | 109.00 | 12,094,300 | |
| 107.00 | -1.00 | -0.9% | 108.00 | 109.00 | 102.00 | 2,594,400 | |
| 108.00 | -2.00 | -1.8% | 110.00 | 112.00 | 107.00 | 1,850,200 | |
| 110.00 | -5.00 | -4.3% | 115.00 | 116.00 | 102.00 | 4,848,800 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 117.00 | 114.00 | 1,457,100 | |
| 115.00 | +1.00 | +0.9% | 114.00 | 119.00 | 113.00 | 4,060,400 | |
| 114.00 | -1.00 | -0.9% | 115.00 | 115.00 | 113.00 | 1,608,700 | |
| 115.00 | +1.00 | +0.9% | 114.00 | 115.00 | 113.00 | 1,501,200 | |
| 114.00 | -1.00 | -0.9% | 116.00 | 116.00 | 114.00 | 2,074,000 | |
| 115.00 | +2.00 | +1.8% | 113.00 | 116.00 | 113.00 | 2,860,600 | |
| 113.00 | -2.00 | -1.7% | 115.00 | 115.00 | 113.00 | 3,545,700 | |
| 115.00 | +1.00 | +0.9% | 115.00 | 116.00 | 113.00 | 1,812,500 | |
| 114.00 | -1.00 | -0.9% | 115.00 | 117.00 | 112.00 | 4,347,800 | |
| 115.00 | 0.00 | 0.0% | 117.00 | 118.00 | 113.00 | 2,221,100 | |
| 115.00 | -2.00 | -1.7% | 118.00 | 119.00 | 114.00 | 3,127,100 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 120.00 | 116.00 | 6,609,100 | |
| 118.00 | +3.00 | +2.6% | 114.00 | 119.00 | 114.00 | 9,624,900 | |
| 115.00 | +2.00 | +1.8% | 114.00 | 116.00 | 113.00 | 2,402,700 | |
| 113.00 | -3.00 | -2.6% | 115.00 | 116.00 | 113.00 | 4,302,600 | |
| 116.00 | +2.00 | +1.8% | 115.00 | 117.00 | 115.00 | 4,183,600 | |
| 114.00 | 0.00 | 0.0% | 116.00 | 116.00 | 113.00 | 3,368,700 | |
| 114.00 | -1.00 | -0.9% | 115.00 | 115.00 | 113.00 | 3,691,700 | |
| 115.00 | +1.00 | +0.9% | 114.00 | 116.00 | 112.00 | 5,605,800 | |
| 114.00 | -2.00 | -1.7% | 118.00 | 118.00 | 112.00 | 12,028,300 | |
| 116.00 | -2.00 | -1.7% | 119.00 | 119.00 | 113.00 | 12,824,200 | |
| 118.00 | +7.00 | +6.3% | 111.00 | 135.00 | 109.00 | 148,625,200 | |
| 111.00 | 0.00 | 0.0% | 111.00 | 111.00 | 111.00 | 0 | |
| 111.00 | +2.00 | +1.8% | 111.00 | 112.00 | 109.00 | 2,705,300 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 112.00 | 108.00 | 2,135,100 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 110.00 | 107.00 | 2,293,700 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 117.00 | 107.00 | 12,376,200 | |
| 108.00 | -1.00 | -0.9% | 109.00 | 110.00 | 107.00 | 1,180,200 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 109.00 | 109.00 | 0 | |
| 109.00 | +2.00 | +1.9% | 107.00 | 109.00 | 107.00 | 680,900 | |
| 107.00 | -3.00 | -2.7% | 111.00 | 111.00 | 106.00 | 733,300 | |
| 110.00 | +1.00 | +0.9% | 111.00 | 111.00 | 109.00 | 1,603,200 | |
| 109.00 | -1.00 | -0.9% | 111.00 | 111.00 | 106.00 | 1,928,600 | |
| 110.00 | +1.00 | +0.9% | 109.00 | 110.00 | 108.00 | 1,009,000 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 110.00 | 107.00 | 1,527,700 | |
| 108.00 | +1.00 | +0.9% | 109.00 | 109.00 | 107.00 | 1,042,900 | |
| 107.00 | -4.00 | -3.6% | 112.00 | 112.00 | 106.00 | 5,343,800 | |
| 111.00 | +4.00 | +3.7% | 106.00 | 114.00 | 106.00 | 4,699,200 | |
| 107.00 | -1.00 | -0.9% | 107.00 | 109.00 | 106.00 | 1,171,800 |
- Ticker
- IDX:SICO
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 16, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 16, 2026
Closed 101.00 (-14.4%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 116.00 (0.0%) on Oct 7, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 108.00 (+1.9%) on Jul 14, 2026
Advertisement Submission
Apr 29, 2026
Closed 124.00 (0.0%) on Apr 30, 2026
Infomation of Changes in Company's Board
Apr 16, 2026
Closed 131.00 (0.0%) on Apr 16, 2026
Public Expose Report Disclosure - Annual
Apr 14, 2026
Closed 130.00 (0.0%) on Apr 14, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Apr 13, 2026
Closed 130.00 (0.0%) on Apr 14, 2026
Public Expose Material Submission - Annual
Apr 6, 2026
Closed 131.00 (0.0%) on Apr 7, 2026
General Announcement Public Expose - Annual
Mar 25, 2026
Closed 125.00 (+1.6%) on Mar 25, 2026
Invitation of Annual General Meeting of Shareholders
Mar 16, 2026
Closed 123.00 (-3.1%) on Mar 17, 2026
PT Sigma Energy Compressindo Tbk on 6ix
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 16, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sigma Energy Compressindo Tbk.