Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 161.00 | 162.00 | 155.00 | 155.00 | 155.00 | 2,948,800 |
| 2022-10-31 | 158.00 | 163.00 | 156.00 | 160.00 | 160.00 | 2,670,900 |
| 2022-10-28 | 162.00 | 166.00 | 156.00 | 158.00 | 158.00 | 6,396,700 |
| 2022-10-27 | 155.00 | 172.00 | 155.00 | 162.00 | 162.00 | 37,407,100 |
| 2022-10-26 | 154.00 | 158.00 | 153.00 | 155.00 | 155.00 | 2,566,800 |
| 2022-10-25 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | 2,152,100 |
| 2022-10-24 | 160.00 | 164.00 | 156.00 | 158.00 | 158.00 | 2,993,600 |
| 2022-10-21 | 163.00 | 167.00 | 158.00 | 160.00 | 160.00 | 5,690,300 |
| 2022-10-20 | 154.00 | 164.00 | 153.00 | 163.00 | 163.00 | 5,411,600 |
| 2022-10-19 | 154.00 | 156.00 | 149.00 | 154.00 | 154.00 | 2,738,200 |
| 2022-10-18 | 158.00 | 161.00 | 153.00 | 155.00 | 155.00 | 3,403,100 |
| 2022-10-17 | 154.00 | 160.00 | 147.00 | 157.00 | 157.00 | 5,833,600 |
| 2022-10-14 | 166.00 | 169.00 | 154.00 | 154.00 | 154.00 | 9,760,900 |
| 2022-10-13 | 170.00 | 172.00 | 164.00 | 165.00 | 165.00 | 5,801,900 |
| 2022-10-12 | 177.00 | 182.00 | 166.00 | 166.00 | 166.00 | 12,874,800 |
| 2022-10-11 | 180.00 | 184.00 | 173.00 | 177.00 | 177.00 | 17,651,500 |
| 2022-10-10 | 194.00 | 196.00 | 183.00 | 185.00 | 185.00 | 5,395,900 |
| 2022-10-07 | 202.00 | 204.00 | 194.00 | 194.00 | 194.00 | 9,714,500 |
| 2022-10-06 | 190.00 | 204.00 | 185.00 | 202.00 | 202.00 | 20,860,200 |
| 2022-10-05 | 197.00 | 202.00 | 188.00 | 190.00 | 190.00 | 23,314,800 |
| 2022-10-04 | 168.00 | 194.00 | 167.00 | 194.00 | 194.00 | 26,166,700 |
| 2022-10-03 | 174.00 | 178.00 | 164.00 | 168.00 | 168.00 | 6,201,400 |
| 2022-09-30 | 178.00 | 178.00 | 166.00 | 174.00 | 174.00 | 12,974,700 |
| 2022-09-29 | 193.00 | 204.00 | 178.00 | 178.00 | 178.00 | 22,188,200 |
| 2022-09-28 | 198.00 | 206.00 | 190.00 | 191.00 | 191.00 | 9,208,900 |
| 2022-09-27 | 204.00 | 218.00 | 198.00 | 198.00 | 198.00 | 14,676,700 |
| 2022-09-26 | 218.00 | 220.00 | 202.00 | 202.00 | 202.00 | 14,318,600 |
| 2022-09-23 | 222.00 | 234.00 | 208.00 | 216.00 | 216.00 | 36,567,800 |
| 2022-09-22 | 198.00 | 224.00 | 187.00 | 220.00 | 220.00 | 54,786,500 |
| 2022-09-21 | 214.00 | 216.00 | 198.00 | 198.00 | 198.00 | 14,663,600 |
| 2022-09-20 | 216.00 | 220.00 | 202.00 | 212.00 | 212.00 | 24,348,800 |
| 2022-09-19 | 185.00 | 224.00 | 184.00 | 210.00 | 210.00 | 85,912,800 |
| 2022-09-16 | 172.00 | 185.00 | 171.00 | 183.00 | 183.00 | 25,579,600 |
| 2022-09-15 | 174.00 | 179.00 | 170.00 | 172.00 | 172.00 | 5,252,800 |
| 2022-09-14 | 174.00 | 177.00 | 169.00 | 174.00 | 174.00 | 6,502,600 |
| 2022-09-13 | 176.00 | 181.00 | 166.00 | 174.00 | 174.00 | 8,259,400 |
| 2022-09-12 | 171.00 | 185.00 | 169.00 | 175.00 | 175.00 | 16,643,900 |
| 2022-09-09 | 164.00 | 175.00 | 162.00 | 168.00 | 168.00 | 17,364,000 |
| 2022-09-08 | 156.00 | 168.00 | 156.00 | 164.00 | 164.00 | 7,435,800 |
| 2022-09-07 | 157.00 | 160.00 | 154.00 | 156.00 | 156.00 | 2,309,900 |
| 2022-09-06 | 163.00 | 163.00 | 156.00 | 157.00 | 157.00 | 4,302,700 |
| 2022-09-05 | 150.00 | 167.00 | 148.00 | 161.00 | 161.00 | 21,155,000 |
| 2022-09-02 | 150.00 | 153.00 | 147.00 | 149.00 | 149.00 | 2,325,800 |
| 2022-09-01 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1,491,500 |
| 2022-08-31 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1,238,800 |
| 2022-08-30 | 150.00 | 154.00 | 148.00 | 151.00 | 151.00 | 2,047,500 |
| 2022-08-29 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 6,244,800 |
| 2022-08-26 | 159.00 | 161.00 | 150.00 | 154.00 | 154.00 | 7,032,200 |
| 2022-08-25 | 145.00 | 163.00 | 145.00 | 159.00 | 159.00 | 19,871,300 |
| 2022-08-24 | 152.00 | 156.00 | 151.00 | 151.00 | 151.00 | 4,016,700 |
| 2022-08-23 | 161.00 | 161.00 | 153.00 | 153.00 | 153.00 | 6,543,800 |
| 2022-08-22 | 170.00 | 172.00 | 159.00 | 159.00 | 159.00 | 13,061,500 |
| 2022-08-19 | 168.00 | 216.00 | 166.00 | 168.00 | 168.00 | 130,121,400 |
| 2022-08-18 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 559,700 |
| 2022-08-16 | 166.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1,091,100 |
| 2022-08-15 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 1,304,500 |
| 2022-08-12 | 169.00 | 170.00 | 164.00 | 168.00 | 168.00 | 1,105,100 |
| 2022-08-11 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1,431,900 |
| 2022-08-10 | 175.00 | 175.00 | 164.00 | 169.00 | 169.00 | 908,800 |
| 2022-08-09 | 168.00 | 176.00 | 164.00 | 174.00 | 174.00 | 3,689,800 |
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.