Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 168.00 | 176.00 | 164.00 | 174.00 | 174.00 | 3,689,800 |
| 2022-08-08 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | 4,749,200 |
| 2022-08-05 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 2,306,400 |
| 2022-08-04 | 176.00 | 176.00 | 174.00 | 175.00 | 175.00 | 680,100 |
| 2022-08-03 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 935,900 |
| 2022-08-02 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 519,900 |
| 2022-08-01 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 863,900 |
| 2022-07-29 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 856,400 |
| 2022-07-28 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 885,700 |
| 2022-07-27 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1,518,200 |
| 2022-07-26 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | 788,900 |
| 2022-07-25 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1,451,500 |
| 2022-07-22 | 178.00 | 182.00 | 176.00 | 180.00 | 180.00 | 1,700,900 |
| 2022-07-21 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | 2,346,900 |
| 2022-07-20 | 180.00 | 186.00 | 180.00 | 181.00 | 181.00 | 5,164,500 |
| 2022-07-19 | 175.00 | 183.00 | 175.00 | 180.00 | 180.00 | 2,401,600 |
| 2022-07-18 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 2,692,900 |
| 2022-07-15 | 196.00 | 197.00 | 188.00 | 188.00 | 188.00 | 1,570,900 |
| 2022-07-14 | 197.00 | 198.00 | 188.00 | 197.00 | 197.00 | 4,211,100 |
| 2022-07-13 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 896,800 |
| 2022-07-12 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1,194,700 |
| 2022-07-11 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 23,554,800 |
| 2022-07-08 | 204.00 | 206.00 | 197.00 | 202.00 | 202.00 | 14,691,800 |
| 2022-07-07 | 202.00 | 208.00 | 190.00 | 204.00 | 202.05 | 10,115,300 |
| 2022-07-06 | 206.00 | 206.00 | 200.00 | 202.00 | 200.07 | 1,120,300 |
| 2022-07-05 | 206.00 | 210.00 | 200.00 | 206.00 | 204.03 | 5,131,700 |
| 2022-07-04 | 222.00 | 222.00 | 206.00 | 206.00 | 204.03 | 42,037,200 |
| 2022-07-01 | 222.00 | 226.00 | 210.00 | 220.00 | 217.90 | 2,735,600 |
| 2022-06-30 | 206.00 | 226.00 | 200.00 | 222.00 | 219.88 | 4,549,800 |
| 2022-06-29 | 210.00 | 214.00 | 206.00 | 206.00 | 204.03 | 1,211,800 |
| 2022-06-28 | 218.00 | 218.00 | 210.00 | 212.00 | 209.97 | 1,145,100 |
| 2022-06-27 | 220.00 | 220.00 | 216.00 | 218.00 | 215.92 | 596,400 |
| 2022-06-24 | 226.00 | 226.00 | 220.00 | 220.00 | 217.90 | 688,700 |
| 2022-06-23 | 226.00 | 230.00 | 220.00 | 226.00 | 223.84 | 1,305,200 |
| 2022-06-22 | 230.00 | 230.00 | 220.00 | 228.00 | 225.82 | 1,874,500 |
| 2022-06-21 | 230.00 | 234.00 | 226.00 | 230.00 | 227.80 | 1,618,100 |
| 2022-06-20 | 232.00 | 236.00 | 224.00 | 230.00 | 227.80 | 4,278,600 |
| 2022-06-17 | 242.00 | 242.00 | 226.00 | 234.00 | 231.76 | 2,979,200 |
| 2022-06-16 | 218.00 | 242.00 | 208.00 | 240.00 | 237.71 | 7,362,000 |
| 2022-06-15 | 214.00 | 220.00 | 200.00 | 220.00 | 217.90 | 4,852,800 |
| 2022-06-14 | 230.00 | 234.00 | 214.00 | 214.00 | 211.95 | 3,155,100 |
| 2022-06-13 | 240.00 | 240.00 | 230.00 | 230.00 | 227.80 | 1,590,800 |
| 2022-06-10 | 244.00 | 244.00 | 238.00 | 240.00 | 237.71 | 844,100 |
| 2022-06-09 | 248.00 | 248.00 | 238.00 | 244.00 | 241.67 | 4,487,800 |
| 2022-06-08 | 250.00 | 250.00 | 244.00 | 248.00 | 245.63 | 1,445,700 |
| 2022-06-07 | 246.00 | 250.00 | 242.00 | 250.00 | 247.61 | 3,190,700 |
| 2022-06-06 | 244.00 | 250.00 | 232.00 | 246.00 | 243.65 | 4,362,600 |
| 2022-06-03 | 248.00 | 248.00 | 242.00 | 242.00 | 239.69 | 2,526,200 |
| 2022-06-02 | 246.00 | 252.00 | 242.00 | 248.00 | 245.63 | 2,388,300 |
| 2022-05-31 | 246.00 | 248.00 | 240.00 | 246.00 | 243.65 | 2,677,300 |
| 2022-05-30 | 252.00 | 260.00 | 246.00 | 246.00 | 243.65 | 5,685,900 |
| 2022-05-27 | 256.00 | 258.00 | 252.00 | 252.00 | 249.59 | 2,272,600 |
| 2022-05-25 | 258.00 | 260.00 | 252.00 | 258.00 | 255.53 | 3,502,200 |
| 2022-05-24 | 264.00 | 264.00 | 258.00 | 258.00 | 255.53 | 4,165,800 |
| 2022-05-23 | 264.00 | 264.00 | 258.00 | 264.00 | 261.48 | 5,198,100 |
| 2022-05-20 | 264.00 | 270.00 | 254.00 | 264.00 | 261.48 | 7,688,200 |
| 2022-05-19 | 262.00 | 264.00 | 250.00 | 260.00 | 257.51 | 11,461,100 |
| 2022-05-18 | 260.00 | 266.00 | 256.00 | 262.00 | 259.50 | 14,848,300 |
| 2022-05-17 | 260.00 | 264.00 | 250.00 | 262.00 | 259.50 | 16,639,300 |
| 2022-05-13 | 270.00 | 270.00 | 260.00 | 260.00 | 257.51 | 15,872,800 |
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.