Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 118.00 | 123.00 | 118.00 | 122.00 | 122.00 | 1,631,100 |
| 2024-01-24 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 4,461,700 |
| 2024-01-23 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 5,575,700 |
| 2024-01-22 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 1,574,600 |
| 2024-01-19 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2,844,100 |
| 2024-01-18 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,340,600 |
| 2024-01-17 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2,084,000 |
| 2024-01-16 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,674,900 |
| 2024-01-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-01-12 | 122.00 | 125.00 | 117.00 | 117.00 | 117.00 | 9,831,100 |
| 2024-01-11 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 5,238,000 |
| 2024-01-10 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 2,202,800 |
| 2024-01-09 | 117.00 | 121.00 | 116.00 | 117.00 | 117.00 | 3,581,300 |
| 2024-01-08 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 2,470,700 |
| 2024-01-05 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,988,000 |
| 2024-01-04 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,088,300 |
| 2024-01-03 | 117.00 | 124.00 | 114.00 | 116.00 | 116.00 | 15,430,700 |
| 2024-01-02 | 112.00 | 119.00 | 111.00 | 117.00 | 117.00 | 13,547,100 |
| 2023-12-29 | 113.00 | 127.00 | 111.00 | 112.00 | 112.00 | 52,371,800 |
| 2023-12-28 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 7,427,000 |
| 2023-12-27 | 110.00 | 116.00 | 108.00 | 110.00 | 110.00 | 10,940,600 |
| 2023-12-22 | 105.00 | 111.00 | 103.00 | 110.00 | 110.00 | 10,520,400 |
| 2023-12-21 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 2,546,700 |
| 2023-12-20 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 4,523,600 |
| 2023-12-19 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 3,675,100 |
| 2023-12-18 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 5,515,600 |
| 2023-12-15 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 3,780,600 |
| 2023-12-14 | 111.00 | 113.00 | 106.00 | 107.00 | 107.00 | 5,768,000 |
| 2023-12-13 | 106.00 | 114.00 | 105.00 | 110.00 | 110.00 | 18,307,200 |
| 2023-12-12 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 3,696,500 |
| 2023-12-11 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3,911,000 |
| 2023-12-08 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 3,350,000 |
| 2023-12-07 | 97.000 | 108.00 | 97.000 | 105.00 | 105.00 | 8,448,100 |
| 2023-12-06 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 5,304,600 |
| 2023-12-05 | 101.00 | 109.00 | 101.00 | 106.00 | 106.00 | 3,026,400 |
| 2023-12-04 | 100.00 | 110.00 | 100.00 | 109.00 | 109.00 | 5,666,900 |
| 2023-12-01 | 103.00 | 110.00 | 103.00 | 107.00 | 107.00 | 11,783,100 |
| 2023-11-30 | 110.00 | 113.00 | 107.00 | 108.00 | 108.00 | 33,357,000 |
| 2023-11-29 | 120.00 | 123.00 | 106.00 | 108.00 | 108.00 | 104,910,200 |
| 2023-11-28 | 106.00 | 127.00 | 106.00 | 118.00 | 118.00 | 184,695,900 |
| 2023-11-27 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 7,741,200 |
| 2023-11-24 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | 5,729,000 |
| 2023-11-23 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 3,646,400 |
| 2023-11-22 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 4,750,300 |
| 2023-11-21 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 10,668,700 |
| 2023-11-20 | 102.00 | 112.00 | 102.00 | 105.00 | 105.00 | 33,046,400 |
| 2023-11-17 | 105.00 | 107.00 | 101.00 | 102.00 | 102.00 | 4,866,100 |
| 2023-11-16 | 106.00 | 106.00 | 101.00 | 105.00 | 105.00 | 7,401,100 |
| 2023-11-15 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | 5,019,500 |
| 2023-11-14 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | 6,609,100 |
| 2023-11-13 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 6,523,600 |
| 2023-11-10 | 112.00 | 114.00 | 107.00 | 110.00 | 110.00 | 7,731,900 |
| 2023-11-09 | 106.00 | 117.00 | 106.00 | 112.00 | 112.00 | 45,107,900 |
| 2023-11-08 | 116.00 | 119.00 | 102.00 | 106.00 | 106.00 | 39,312,200 |
| 2023-11-07 | 102.00 | 119.00 | 100.00 | 115.00 | 115.00 | 90,199,100 |
| 2023-11-06 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 4,853,900 |
| 2023-11-03 | 103.00 | 104.00 | 99.000 | 99.000 | 99.000 | 4,775,800 |
| 2023-11-02 | 100.00 | 106.00 | 99.000 | 101.00 | 101.00 | 9,284,700 |
| 2023-11-01 | 106.00 | 108.00 | 96.000 | 99.000 | 99.000 | 13,664,500 |
| 2023-10-31 | 105.00 | 110.00 | 100.00 | 104.00 | 104.00 | 18,109,900 |
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.