Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 80.000 | 84.000 | 80.000 | 84.000 | 84.000 | 2,161,600 |
| 2023-04-28 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 1,963,300 |
| 2023-04-27 | 81.000 | 83.000 | 79.000 | 81.000 | 81.000 | 2,125,500 |
| 2023-04-26 | 83.000 | 86.000 | 79.000 | 80.000 | 80.000 | 3,837,800 |
| 2023-04-18 | 84.000 | 86.000 | 82.000 | 82.000 | 82.000 | 1,600,200 |
| 2023-04-17 | 86.000 | 88.000 | 84.000 | 84.000 | 84.000 | 899,800 |
| 2023-04-14 | 88.000 | 90.000 | 84.000 | 86.000 | 86.000 | 2,956,900 |
| 2023-04-13 | 92.000 | 93.000 | 87.000 | 88.000 | 88.000 | 3,343,700 |
| 2023-04-12 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 4,757,500 |
| 2023-04-11 | 96.000 | 100.00 | 91.000 | 92.000 | 92.000 | 16,859,700 |
| 2023-04-10 | 98.000 | 100.00 | 93.000 | 95.000 | 95.000 | 6,943,400 |
| 2023-04-06 | 103.00 | 104.00 | 96.000 | 96.000 | 96.000 | 11,353,500 |
| 2023-04-05 | 98.000 | 105.00 | 96.000 | 102.00 | 102.00 | 38,672,800 |
| 2023-04-04 | 98.000 | 107.00 | 93.000 | 96.000 | 96.000 | 26,787,800 |
| 2023-04-03 | 103.00 | 103.00 | 95.000 | 98.000 | 98.000 | 18,664,100 |
| 2023-03-31 | 86.000 | 114.00 | 84.000 | 102.00 | 102.00 | 135,850,600 |
| 2023-03-30 | 80.000 | 93.000 | 80.000 | 85.000 | 85.000 | 20,983,000 |
| 2023-03-29 | 78.000 | 83.000 | 77.000 | 79.000 | 79.000 | 2,621,100 |
| 2023-03-28 | 76.000 | 87.000 | 75.000 | 77.000 | 77.000 | 3,274,200 |
| 2023-03-27 | 72.000 | 82.000 | 72.000 | 79.000 | 79.000 | 6,302,700 |
| 2023-03-24 | 73.000 | 77.000 | 72.000 | 73.000 | 73.000 | 3,143,000 |
| 2023-03-21 | 78.000 | 79.000 | 73.000 | 73.000 | 73.000 | 4,945,600 |
| 2023-03-20 | 83.000 | 84.000 | 78.000 | 78.000 | 78.000 | 2,839,900 |
| 2023-03-17 | 83.000 | 89.000 | 83.000 | 83.000 | 83.000 | 2,789,200 |
| 2023-03-16 | 93.000 | 95.000 | 89.000 | 89.000 | 89.000 | 2,508,200 |
| 2023-03-15 | 96.000 | 102.00 | 95.000 | 95.000 | 95.000 | 1,912,700 |
| 2023-03-14 | 109.00 | 111.00 | 102.00 | 102.00 | 102.00 | 4,382,600 |
| 2023-03-13 | 108.00 | 122.00 | 106.00 | 109.00 | 109.00 | 11,814,700 |
| 2023-03-10 | 108.00 | 118.00 | 105.00 | 108.00 | 108.00 | 2,852,300 |
| 2023-03-09 | 114.00 | 120.00 | 108.00 | 108.00 | 108.00 | 3,151,900 |
| 2023-03-08 | 123.00 | 126.00 | 116.00 | 116.00 | 116.00 | 1,708,100 |
| 2023-03-07 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | 655,100 |
| 2023-03-06 | 125.00 | 129.00 | 124.00 | 125.00 | 125.00 | 355,800 |
| 2023-03-03 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | 687,300 |
| 2023-03-02 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 437,700 |
| 2023-03-01 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 491,700 |
| 2023-02-28 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1,041,100 |
| 2023-02-27 | 135.00 | 140.00 | 133.00 | 134.00 | 134.00 | 781,700 |
| 2023-02-24 | 139.00 | 139.00 | 131.00 | 135.00 | 135.00 | 755,500 |
| 2023-02-23 | 138.00 | 141.00 | 135.00 | 136.00 | 136.00 | 250,200 |
| 2023-02-22 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 401,900 |
| 2023-02-21 | 148.00 | 148.00 | 141.00 | 142.00 | 142.00 | 1,820,900 |
| 2023-02-20 | 146.00 | 150.00 | 144.00 | 146.00 | 146.00 | 917,400 |
| 2023-02-17 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | 866,500 |
| 2023-02-16 | 146.00 | 152.00 | 143.00 | 148.00 | 148.00 | 2,422,100 |
| 2023-02-15 | 144.00 | 151.00 | 140.00 | 146.00 | 146.00 | 1,371,000 |
| 2023-02-14 | 142.00 | 150.00 | 138.00 | 145.00 | 145.00 | 1,016,200 |
| 2023-02-13 | 138.00 | 143.00 | 135.00 | 142.00 | 142.00 | 570,200 |
| 2023-02-10 | 141.00 | 144.00 | 132.00 | 138.00 | 138.00 | 1,708,300 |
| 2023-02-09 | 149.00 | 150.00 | 141.00 | 141.00 | 141.00 | 1,501,900 |
| 2023-02-08 | 154.00 | 154.00 | 144.00 | 149.00 | 149.00 | 1,522,700 |
| 2023-02-07 | 151.00 | 158.00 | 150.00 | 154.00 | 154.00 | 6,246,800 |
| 2023-02-06 | 149.00 | 153.00 | 147.00 | 151.00 | 151.00 | 2,278,500 |
| 2023-02-03 | 147.00 | 151.00 | 144.00 | 149.00 | 149.00 | 2,440,200 |
| 2023-02-02 | 150.00 | 150.00 | 143.00 | 147.00 | 147.00 | 2,270,900 |
| 2023-02-01 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 816,800 |
| 2023-01-31 | 144.00 | 148.00 | 142.00 | 147.00 | 147.00 | 4,657,400 |
| 2023-01-30 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1,635,600 |
| 2023-01-27 | 142.00 | 145.00 | 140.00 | 144.00 | 144.00 | 913,500 |
| 2023-01-26 | 142.00 | 146.00 | 139.00 | 142.00 | 142.00 | 1,670,400 |
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.