Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 124.00 | 125.00 | 119.00 | 124.00 | 124.00 | 1,699,900 |
| 2024-05-06 | 123.00 | 129.00 | 119.00 | 124.00 | 124.00 | 1,868,100 |
| 2024-05-03 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 960,600 |
| 2024-05-02 | 123.00 | 127.00 | 121.00 | 127.00 | 127.00 | 494,400 |
| 2024-04-30 | 122.00 | 133.00 | 122.00 | 123.00 | 123.00 | 197,000 |
| 2024-04-29 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 341,000 |
| 2024-04-26 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 720,500 |
| 2024-04-25 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 160,800 |
| 2024-04-24 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 300,300 |
| 2024-04-23 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 140,800 |
| 2024-04-22 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 170,400 |
| 2024-04-19 | 121.00 | 123.00 | 117.00 | 121.00 | 121.00 | 1,620,300 |
| 2024-04-18 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 159,000 |
| 2024-04-17 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 2,098,500 |
| 2024-04-16 | 132.00 | 132.00 | 120.00 | 122.00 | 122.00 | 3,380,700 |
| 2024-04-05 | 120.00 | 127.00 | 120.00 | 122.00 | 122.00 | 300,100 |
| 2024-04-04 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 827,000 |
| 2024-04-03 | 131.00 | 133.00 | 118.00 | 120.00 | 120.00 | 3,579,900 |
| 2024-04-02 | 133.00 | 138.00 | 131.00 | 131.00 | 131.00 | 379,200 |
| 2024-04-01 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 685,000 |
| 2024-03-28 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 2,122,900 |
| 2024-03-27 | 133.00 | 138.00 | 133.00 | 133.00 | 133.00 | 1,467,900 |
| 2024-03-26 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-03-25 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-03-22 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 95,200 |
| 2024-03-21 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 472,000 |
| 2024-03-20 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 573,000 |
| 2024-03-19 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 758,600 |
| 2024-03-18 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1,333,600 |
| 2024-03-15 | 140.00 | 141.00 | 131.00 | 134.00 | 134.00 | 2,847,500 |
| 2024-03-14 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 995,600 |
| 2024-03-13 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1,873,700 |
| 2024-03-08 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,733,200 |
| 2024-03-07 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1,760,100 |
| 2024-03-06 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 719,700 |
| 2024-03-05 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 764,200 |
| 2024-03-04 | 141.00 | 142.00 | 135.00 | 140.00 | 140.00 | 3,005,000 |
| 2024-03-01 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 705,700 |
| 2024-02-29 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1,782,200 |
| 2024-02-28 | 138.00 | 142.00 | 136.00 | 140.00 | 140.00 | 6,533,500 |
| 2024-02-27 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 929,200 |
| 2024-02-26 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 4,622,600 |
| 2024-02-23 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 2,202,200 |
| 2024-02-22 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 2,166,500 |
| 2024-02-21 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,274,600 |
| 2024-02-20 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,145,900 |
| 2024-02-19 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 2,904,500 |
| 2024-02-16 | 134.00 | 136.00 | 131.00 | 135.00 | 135.00 | 2,565,400 |
| 2024-02-15 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 3,299,400 |
| 2024-02-13 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,653,900 |
| 2024-02-12 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 2,515,100 |
| 2024-02-07 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,717,900 |
| 2024-02-06 | 131.00 | 137.00 | 129.00 | 131.00 | 131.00 | 8,800,500 |
| 2024-02-05 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 2,562,600 |
| 2024-02-02 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2,186,700 |
| 2024-02-01 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,609,200 |
| 2024-01-31 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,239,600 |
| 2024-01-30 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 2,620,300 |
| 2024-01-29 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 3,992,600 |
| 2024-01-26 | 122.00 | 129.00 | 122.00 | 122.00 | 122.00 | 12,060,700 |
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.