Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 381,800 |
| 2024-08-06 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 652,400 |
| 2024-08-05 | 115.00 | 116.00 | 110.00 | 115.00 | 115.00 | 894,600 |
| 2024-08-02 | 117.00 | 117.00 | 111.00 | 115.00 | 115.00 | 548,600 |
| 2024-08-01 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 493,800 |
| 2024-07-31 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 330,400 |
| 2024-07-30 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 187,000 |
| 2024-07-29 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 153,500 |
| 2024-07-26 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 150,900 |
| 2024-07-25 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 427,200 |
| 2024-07-24 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 872,200 |
| 2024-07-23 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 338,800 |
| 2024-07-22 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 319,800 |
| 2024-07-19 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 208,500 |
| 2024-07-18 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 347,300 |
| 2024-07-17 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 181,300 |
| 2024-07-16 | 116.00 | 118.00 | 113.00 | 115.00 | 115.00 | 235,800 |
| 2024-07-15 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,061,400 |
| 2024-07-12 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 374,400 |
| 2024-07-11 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 684,200 |
| 2024-07-10 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 166,900 |
| 2024-07-09 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 388,800 |
| 2024-07-08 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 199,900 |
| 2024-07-05 | 112.00 | 120.00 | 112.00 | 119.00 | 119.00 | 1,426,300 |
| 2024-07-04 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 43,800 |
| 2024-07-03 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 345,100 |
| 2024-07-02 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 123,000 |
| 2024-07-01 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 91,100 |
| 2024-06-28 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 407,200 |
| 2024-06-27 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 58,400 |
| 2024-06-26 | 110.00 | 113.00 | 106.00 | 111.00 | 111.00 | 335,900 |
| 2024-06-25 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | 1,034,800 |
| 2024-06-24 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 215,900 |
| 2024-06-21 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 87,000 |
| 2024-06-20 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 150,400 |
| 2024-06-19 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 474,500 |
| 2024-06-14 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 522,800 |
| 2024-06-13 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 508,000 |
| 2024-06-12 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 785,800 |
| 2024-06-11 | 109.00 | 115.00 | 108.00 | 114.00 | 114.00 | 442,400 |
| 2024-06-10 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 532,000 |
| 2024-06-07 | 110.00 | 111.00 | 105.00 | 108.00 | 108.00 | 466,400 |
| 2024-06-06 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 160,700 |
| 2024-06-05 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 573,000 |
| 2024-06-04 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 595,200 |
| 2024-06-03 | 112.00 | 112.00 | 94.000 | 105.00 | 105.00 | 1,096,700 |
| 2024-05-31 | 113.00 | 119.00 | 112.00 | 112.00 | 112.00 | 1,397,800 |
| 2024-05-30 | 115.00 | 129.00 | 110.00 | 112.00 | 112.00 | 12,621,900 |
| 2024-05-29 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 116,400 |
| 2024-05-28 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 50,300 |
| 2024-05-27 | 113.00 | 115.00 | 109.00 | 115.00 | 115.00 | 1,203,500 |
| 2024-05-22 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 435,300 |
| 2024-05-21 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 233,200 |
| 2024-05-20 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 864,900 |
| 2024-05-17 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 157,400 |
| 2024-05-16 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 484,700 |
| 2024-05-15 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 169,800 |
| 2024-05-14 | 119.00 | 120.00 | 115.00 | 120.00 | 120.00 | 734,300 |
| 2024-05-13 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1,280,300 |
| 2024-05-08 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,643,600 |
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.