Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1,246,300 |
| 2026-10-15 | 372.00 | 372.00 | 318.00 | 330.00 | 330.00 | 16,176,900 |
| 2026-10-14 | 408.00 | 412.00 | 364.00 | 374.00 | 374.00 | 29,733,900 |
| 2026-10-13 | 416.00 | 428.00 | 388.00 | 406.00 | 406.00 | 26,294,900 |
| 2026-10-12 | 454.00 | 464.00 | 398.00 | 416.00 | 416.00 | 51,215,600 |
| 2026-10-09 | 386.00 | 456.00 | 340.00 | 452.00 | 452.00 | 92,522,800 |
| 2026-10-08 | 458.00 | 460.00 | 384.00 | 384.00 | 384.00 | 25,759,700 |
| 2026-10-07 | 458.00 | 468.00 | 430.00 | 450.00 | 450.00 | 15,774,600 |
| 2026-10-06 | 500.00 | 500.00 | 452.00 | 456.00 | 456.00 | 22,361,800 |
| 2026-10-05 | 482.00 | 525.00 | 460.00 | 472.00 | 472.00 | 47,138,200 |
| 2026-10-02 | 428.00 | 480.00 | 420.00 | 470.00 | 470.00 | 64,775,500 |
| 2026-10-01 | 474.00 | 474.00 | 408.00 | 422.00 | 422.00 | 58,887,900 |
| 2026-09-30 | 452.00 | 515.00 | 438.00 | 478.00 | 478.00 | 96,550,100 |
| 2026-09-29 | 372.00 | 412.00 | 336.00 | 412.00 | 412.00 | 82,471,200 |
| 2026-09-28 | 330.00 | 330.00 | 266.00 | 330.00 | 330.00 | 49,913,700 |
| 2026-09-25 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-24 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-23 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-22 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-21 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-18 | 258.00 | 278.00 | 250.00 | 264.00 | 264.00 | 34,059,000 |
| 2026-09-17 | 236.00 | 282.00 | 222.00 | 246.00 | 246.00 | 58,558,900 |
| 2026-09-16 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-09-15 | 210.00 | 260.00 | 208.00 | 234.00 | 234.00 | 89,226,200 |
| 2026-09-14 | 150.00 | 197.00 | 150.00 | 197.00 | 197.00 | 122,237,400 |
| 2026-09-11 | 136.00 | 163.00 | 130.00 | 146.00 | 146.00 | 83,160,900 |
| 2026-09-10 | 122.00 | 138.00 | 121.00 | 132.00 | 132.00 | 28,308,600 |
| 2026-09-09 | 122.00 | 134.00 | 117.00 | 122.00 | 122.00 | 23,825,000 |
| 2026-09-08 | 110.00 | 125.00 | 110.00 | 117.00 | 117.00 | 25,222,200 |
| 2026-09-07 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 857,200 |
| 2026-09-04 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,041,400 |
| 2026-09-03 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1,384,200 |
| 2026-09-02 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 945,200 |
| 2026-09-01 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,863,700 |
| 2026-08-31 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 3,835,300 |
| 2026-08-28 | 113.00 | 118.00 | 109.00 | 111.00 | 111.00 | 3,074,300 |
| 2026-08-27 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | 10,252,800 |
| 2026-08-26 | 105.00 | 120.00 | 102.00 | 110.00 | 110.00 | 21,707,200 |
| 2026-08-25 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-08-24 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,889,900 |
| 2026-08-21 | 100.00 | 107.00 | 99.000 | 103.00 | 103.00 | 4,140,300 |
| 2026-08-20 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 324,300 |
| 2026-08-19 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 116,500 |
| 2026-08-18 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 473,600 |
| 2026-08-17 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-08-14 | 96.000 | 99.000 | 95.000 | 96.000 | 96.000 | 523,100 |
| 2026-08-13 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 501,300 |
| 2026-08-12 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 588,000 |
| 2026-08-11 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 98,400 |
| 2026-08-10 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 466,600 |
| 2026-08-07 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 408,700 |
| 2026-08-06 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 463,900 |
| 2026-08-05 | 99.000 | 101.00 | 98.000 | 101.00 | 101.00 | 297,800 |
| 2026-08-04 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 371,700 |
| 2026-08-03 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 454,800 |
| 2026-07-31 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,178,400 |
| 2026-07-30 | 95.000 | 98.000 | 94.000 | 97.000 | 97.000 | 392,400 |
| 2026-07-29 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 994,600 |
| 2026-07-28 | 96.000 | 110.00 | 95.000 | 96.000 | 96.000 | 9,401,700 |
| 2026-07-27 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 282,000 |
Page 1 of 20 · 1,157 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 1.9500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.