IDX · SICO · stock
PT Sigma Energy Compressindo Tbk (SICO) stock price history
Every IDX trading session of PT Sigma Energy Compressindo Tbk from Apr 8, 2022 to Sep 28, 2026: 1,070 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SICO adjusted close, 2022 to 2026
- IDR 262.11
- All time high, 2022
- IDR 176.25
- 52 week high, IDR 92.00 low
- 1,070
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SICO key facts
- PT Sigma Energy Compressindo Tbk (SICO) closed at IDR 108.00 on Sep 28, 2026 on IDX.
- SICO's all time high close is IDR 262.11, set on Oct 20, 2022; its all time low close is IDR 76.71 on Mar 20, 2023.
- SICO's 52 week range is IDR 92.00 to IDR 176.25.
- SICO returned -8.8% over the year to Sep 28, 2026.
- Since Apr 8, 2022 SICO returned -50%, -14.4% a year compounded.
- SICO's deepest drawdown was -70.7% from Oct 20, 2022 to Mar 20, 2023.
- DataCedar holds 1,070 daily sessions of SICO history from Apr 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SICO price chart, 2022 to 2026
SICO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | +9.1% |
| 6 months | -12.2% |
| Year to date | -11.5% |
| 1 year | -8.8% |
| 3 years | +0.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 8, 2022 | -50.0% |
| Compound annual growth, 4.5 years | -14.4% |
SICO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 262.11 on Oct 20, 2022
- All time low close
- IDR 76.71 on Mar 20, 2023
- 52 week high
- IDR 176.25 on Mar 3, 2026
- 52 week low
- IDR 92.00 on Jun 8, 2026
- Deepest drawdown
- -70.7% from Oct 20, 2022 to Mar 20, 2023, not yet recovered
- Best single session
- +34.8% on Mar 30, 2023
- Worst single session
- -11.1% on Jun 24, 2025
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +27%
- Worst calendar year
- 2023, -33%
SICO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 124.06 | IDR 176.25 | IDR 92.00 | IDR 108.00 | -11.5% | 1.8B | 178 |
| 2025 | IDR 96.13 | IDR 160.83 | IDR 82.13 | IDR 122.09 | +27.0% | 1.5B | 236 |
| 2024 | IDR 85.41 | IDR 122.59 | IDR 72.64 | IDR 96.13 | +5.9% | 672.2M | 237 |
| 2023 | IDR 133.59 | IDR 156.86 | IDR 72.40 | IDR 90.75 | -33.4% | 2.3B | 239 |
| 2022 | IDR 243.33 | IDR 275.82 | IDR 97.84 | IDR 136.18 | n/a | 9.8B | 180 |
SICO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 108.00 | -6.1% |
| August 2026 | IDR 115.00 | +6.5% |
| July 2026 | IDR 108.00 | +9.1% |
| June 2026 | IDR 99.00 | -10.8% |
| May 2026 | IDR 111.00 | -10.5% |
| April 2026 | IDR 124.00 | -0.8% |
| March 2026 | IDR 125.05 | 0.0% |
| February 2026 | IDR 125.05 | +1.6% |
| January 2026 | IDR 123.08 | +0.8% |
| December 2025 | IDR 122.09 | -8.1% |
| November 2025 | IDR 132.90 | +3.8% |
| October 2025 | IDR 128.09 | -8.9% |
About the SICO data
Daily bars. 1,070 sessions from Apr 8, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SICO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SICO share price history
