Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 140.00 | 146.00 | 135.00 | 140.00 | 140.00 | 6,082,300 |
| 2023-01-24 | 139.00 | 143.00 | 135.00 | 140.00 | 140.00 | 2,735,700 |
| 2023-01-20 | 138.00 | 143.00 | 135.00 | 139.00 | 139.00 | 1,749,200 |
| 2023-01-19 | 134.00 | 141.00 | 134.00 | 138.00 | 138.00 | 5,472,800 |
| 2023-01-18 | 134.00 | 142.00 | 132.00 | 134.00 | 134.00 | 3,134,400 |
| 2023-01-17 | 133.00 | 137.00 | 130.00 | 134.00 | 134.00 | 2,757,100 |
| 2023-01-16 | 133.00 | 140.00 | 126.00 | 133.00 | 133.00 | 4,870,100 |
| 2023-01-13 | 128.00 | 136.00 | 126.00 | 133.00 | 133.00 | 1,884,200 |
| 2023-01-12 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 5,490,500 |
| 2023-01-11 | 144.00 | 144.00 | 134.00 | 134.00 | 134.00 | 3,461,500 |
| 2023-01-10 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | 2,945,800 |
| 2023-01-09 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 3,870,200 |
| 2023-01-06 | 148.00 | 149.00 | 141.00 | 147.00 | 147.00 | 2,218,100 |
| 2023-01-05 | 150.00 | 153.00 | 143.00 | 146.00 | 146.00 | 2,641,900 |
| 2023-01-04 | 152.00 | 153.00 | 147.00 | 149.00 | 149.00 | 2,466,000 |
| 2023-01-03 | 151.00 | 158.00 | 150.00 | 151.00 | 151.00 | 7,665,400 |
| 2023-01-02 | 151.00 | 155.00 | 144.00 | 150.00 | 150.00 | 6,162,000 |
| 2022-12-30 | 146.00 | 161.00 | 142.00 | 151.00 | 151.00 | 28,599,300 |
| 2022-12-29 | 134.00 | 151.00 | 132.00 | 146.00 | 146.00 | 20,072,100 |
| 2022-12-28 | 133.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,749,100 |
| 2022-12-27 | 128.00 | 137.00 | 126.00 | 133.00 | 133.00 | 5,877,300 |
| 2022-12-26 | 125.00 | 129.00 | 123.00 | 128.00 | 128.00 | 1,076,600 |
| 2022-12-23 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1,734,800 |
| 2022-12-22 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1,327,500 |
| 2022-12-21 | 123.00 | 130.00 | 122.00 | 122.00 | 122.00 | 4,846,800 |
| 2022-12-20 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,134,700 |
| 2022-12-19 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 475,200 |
| 2022-12-16 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,211,100 |
| 2022-12-15 | 121.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1,636,300 |
| 2022-12-14 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 648,000 |
| 2022-12-13 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | 2,744,500 |
| 2022-12-12 | 118.00 | 123.00 | 118.00 | 121.00 | 121.00 | 1,707,300 |
| 2022-12-09 | 110.00 | 124.00 | 110.00 | 118.00 | 118.00 | 2,193,100 |
| 2022-12-08 | 114.00 | 119.00 | 109.00 | 117.00 | 117.00 | 2,988,900 |
| 2022-12-07 | 123.00 | 127.00 | 115.00 | 117.00 | 117.00 | 3,163,700 |
| 2022-12-06 | 126.00 | 130.00 | 121.00 | 123.00 | 123.00 | 5,040,300 |
| 2022-12-05 | 115.00 | 138.00 | 115.00 | 126.00 | 126.00 | 8,654,000 |
| 2022-12-02 | 123.00 | 132.00 | 123.00 | 123.00 | 123.00 | 5,495,800 |
| 2022-12-01 | 141.00 | 143.00 | 132.00 | 132.00 | 132.00 | 4,504,300 |
| 2022-11-30 | 141.00 | 150.00 | 139.00 | 141.00 | 141.00 | 6,222,700 |
| 2022-11-29 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1,600,500 |
| 2022-11-28 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 1,382,800 |
| 2022-11-25 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1,053,200 |
| 2022-11-24 | 151.00 | 154.00 | 147.00 | 150.00 | 150.00 | 3,766,900 |
| 2022-11-23 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | 2,257,100 |
| 2022-11-22 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 1,386,300 |
| 2022-11-21 | 155.00 | 158.00 | 155.00 | 155.00 | 155.00 | 876,100 |
| 2022-11-18 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 874,500 |
| 2022-11-17 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 1,645,100 |
| 2022-11-16 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | 1,478,900 |
| 2022-11-15 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 965,400 |
| 2022-11-14 | 159.00 | 161.00 | 156.00 | 157.00 | 157.00 | 2,300,600 |
| 2022-11-11 | 158.00 | 165.00 | 156.00 | 159.00 | 159.00 | 8,662,000 |
| 2022-11-10 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 1,807,700 |
| 2022-11-09 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 2,599,300 |
| 2022-11-08 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 2,148,100 |
| 2022-11-07 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | 1,516,200 |
| 2022-11-04 | 157.00 | 160.00 | 155.00 | 158.00 | 158.00 | 2,407,200 |
| 2022-11-03 | 160.00 | 162.00 | 157.00 | 157.00 | 157.00 | 2,320,600 |
| 2022-11-02 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 5,303,800 |
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.