Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 118.00 | 121.00 | 102.00 | 104.00 | 104.00 | 24,714,200 |
| 2023-10-27 | 121.00 | 123.00 | 118.00 | 118.00 | 118.00 | 11,403,100 |
| 2023-10-26 | 123.00 | 125.00 | 113.00 | 119.00 | 119.00 | 12,226,500 |
| 2023-10-25 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | 38,707,000 |
| 2023-10-24 | 120.00 | 126.00 | 119.00 | 124.00 | 124.00 | 23,573,900 |
| 2023-10-23 | 120.00 | 130.00 | 117.00 | 119.00 | 119.00 | 31,118,800 |
| 2023-10-20 | 116.00 | 132.00 | 115.00 | 120.00 | 120.00 | 72,450,900 |
| 2023-10-19 | 120.00 | 121.00 | 112.00 | 115.00 | 115.00 | 12,181,200 |
| 2023-10-18 | 126.00 | 128.00 | 116.00 | 120.00 | 120.00 | 26,794,000 |
| 2023-10-17 | 116.00 | 135.00 | 109.00 | 123.00 | 123.00 | 102,447,800 |
| 2023-10-16 | 122.00 | 125.00 | 112.00 | 115.00 | 115.00 | 16,820,800 |
| 2023-10-13 | 124.00 | 134.00 | 116.00 | 121.00 | 121.00 | 23,656,900 |
| 2023-10-12 | 125.00 | 140.00 | 115.00 | 123.00 | 123.00 | 74,409,800 |
| 2023-10-11 | 140.00 | 152.00 | 113.00 | 125.00 | 125.00 | 130,372,500 |
| 2023-10-10 | 101.00 | 135.00 | 96.000 | 135.00 | 135.00 | 134,934,400 |
| 2023-10-09 | 110.00 | 111.00 | 99.000 | 100.00 | 100.00 | 11,107,800 |
| 2023-10-06 | 118.00 | 123.00 | 104.00 | 109.00 | 109.00 | 23,092,200 |
| 2023-10-05 | 116.00 | 132.00 | 112.00 | 118.00 | 118.00 | 21,009,100 |
| 2023-10-04 | 127.00 | 141.00 | 102.00 | 122.00 | 122.00 | 66,871,600 |
| 2023-10-03 | 119.00 | 141.00 | 119.00 | 126.00 | 126.00 | 128,814,700 |
| 2023-10-02 | 103.00 | 127.00 | 103.00 | 119.00 | 119.00 | 126,152,200 |
| 2023-09-29 | 93.000 | 115.00 | 92.000 | 102.00 | 102.00 | 98,765,700 |
| 2023-09-27 | 84.000 | 93.000 | 83.000 | 92.000 | 92.000 | 15,433,300 |
| 2023-09-26 | 93.000 | 95.000 | 81.000 | 84.000 | 84.000 | 15,902,400 |
| 2023-09-25 | 96.000 | 102.00 | 90.000 | 92.000 | 92.000 | 27,175,300 |
| 2023-09-22 | 90.000 | 108.00 | 89.000 | 95.000 | 95.000 | 99,624,000 |
| 2023-09-21 | 83.000 | 92.000 | 80.000 | 89.000 | 89.000 | 20,033,700 |
| 2023-09-20 | 84.000 | 89.000 | 80.000 | 82.000 | 82.000 | 10,727,500 |
| 2023-09-19 | 90.000 | 97.000 | 75.000 | 84.000 | 84.000 | 59,671,500 |
| 2023-09-18 | 76.000 | 89.000 | 75.000 | 88.000 | 88.000 | 23,040,800 |
| 2023-09-15 | 75.000 | 77.000 | 75.000 | 76.000 | 76.000 | 1,314,400 |
| 2023-09-14 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 300,000 |
| 2023-09-13 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 717,100 |
| 2023-09-12 | 77.000 | 77.000 | 76.000 | 76.000 | 76.000 | 266,000 |
| 2023-09-11 | 78.000 | 78.000 | 75.000 | 76.000 | 76.000 | 555,600 |
| 2023-09-08 | 76.000 | 77.000 | 75.000 | 77.000 | 77.000 | 1,108,200 |
| 2023-09-07 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 1,715,400 |
| 2023-09-06 | 77.000 | 77.000 | 75.000 | 75.000 | 75.000 | 839,200 |
| 2023-09-05 | 77.000 | 77.000 | 76.000 | 77.000 | 77.000 | 645,700 |
| 2023-09-04 | 76.000 | 77.000 | 75.000 | 77.000 | 77.000 | 1,209,300 |
| 2023-09-01 | 76.000 | 77.000 | 74.000 | 76.000 | 76.000 | 1,451,700 |
| 2023-08-31 | 76.000 | 77.000 | 74.000 | 76.000 | 76.000 | 2,105,700 |
| 2023-08-30 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 4,242,000 |
| 2023-08-29 | 78.000 | 78.000 | 76.000 | 77.000 | 77.000 | 1,108,600 |
| 2023-08-28 | 78.000 | 79.000 | 76.000 | 77.000 | 77.000 | 1,110,700 |
| 2023-08-25 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 1,170,600 |
| 2023-08-24 | 78.000 | 78.000 | 76.000 | 78.000 | 78.000 | 637,200 |
| 2023-08-23 | 76.000 | 78.000 | 75.000 | 77.000 | 77.000 | 1,608,500 |
| 2023-08-22 | 76.000 | 78.000 | 73.000 | 76.000 | 76.000 | 3,354,500 |
| 2023-08-21 | 76.000 | 79.000 | 76.000 | 76.000 | 76.000 | 2,436,200 |
| 2023-08-18 | 79.000 | 80.000 | 74.000 | 76.000 | 76.000 | 5,627,200 |
| 2023-08-16 | 86.000 | 86.000 | 78.000 | 79.000 | 79.000 | 9,750,500 |
| 2023-08-15 | 77.000 | 87.000 | 76.000 | 83.000 | 83.000 | 16,694,600 |
| 2023-08-14 | 75.000 | 79.000 | 74.000 | 76.000 | 76.000 | 2,294,700 |
| 2023-08-11 | 76.000 | 78.000 | 74.000 | 75.000 | 75.000 | 1,818,800 |
| 2023-08-10 | 76.000 | 77.000 | 72.000 | 75.000 | 75.000 | 2,244,800 |
| 2023-08-09 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 1,560,100 |
| 2023-08-08 | 77.000 | 78.000 | 76.000 | 76.000 | 76.000 | 939,200 |
| 2023-08-07 | 78.000 | 78.000 | 75.000 | 76.000 | 76.000 | 809,500 |
| 2023-08-04 | 76.000 | 78.000 | 75.000 | 77.000 | 77.000 | 1,636,700 |
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.