Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 258.00 | 270.00 | 256.00 | 268.00 | 265.44 | 10,158,900 |
| 2022-05-11 | 258.00 | 264.00 | 254.00 | 262.00 | 259.50 | 5,192,000 |
| 2022-05-10 | 260.00 | 260.00 | 246.00 | 258.00 | 255.53 | 5,634,000 |
| 2022-05-09 | 264.00 | 264.00 | 250.00 | 260.00 | 257.51 | 6,126,300 |
| 2022-04-28 | 250.00 | 264.00 | 244.00 | 264.00 | 261.48 | 20,197,300 |
| 2022-04-27 | 260.00 | 260.00 | 250.00 | 250.00 | 247.61 | 5,059,700 |
| 2022-04-26 | 276.00 | 280.00 | 260.00 | 260.00 | 257.51 | 21,695,400 |
| 2022-04-25 | 278.00 | 282.00 | 266.00 | 276.00 | 273.36 | 22,469,100 |
| 2022-04-22 | 276.00 | 298.00 | 268.00 | 280.00 | 277.32 | 67,310,100 |
| 2022-04-21 | 260.00 | 272.00 | 254.00 | 272.00 | 269.40 | 20,463,700 |
| 2022-04-20 | 248.00 | 264.00 | 242.00 | 260.00 | 257.51 | 21,610,800 |
| 2022-04-19 | 260.00 | 266.00 | 250.00 | 250.00 | 247.61 | 20,587,500 |
| 2022-04-18 | 270.00 | 270.00 | 250.00 | 262.00 | 259.50 | 3,038,400 |
| 2022-04-14 | 262.00 | 280.00 | 262.00 | 268.00 | 265.44 | 16,907,900 |
| 2022-04-13 | 298.00 | 298.00 | 280.00 | 280.00 | 277.32 | 10,714,200 |
| 2022-04-12 | 312.00 | 312.00 | 300.00 | 300.00 | 297.13 | 8,965,600 |
| 2022-04-11 | 306.00 | 316.00 | 302.00 | 312.00 | 309.02 | 38,369,400 |
| 2022-04-08 | 294.00 | 310.00 | 292.00 | 306.00 | 303.08 | 50,746,800 |
| 2022-04-07 | 290.00 | 296.00 | 284.00 | 294.00 | 291.19 | 28,478,900 |
| 2022-04-06 | 284.00 | 292.00 | 276.00 | 290.00 | 287.23 | 29,409,900 |
| 2022-04-05 | 280.00 | 284.00 | 274.00 | 284.00 | 281.29 | 9,571,500 |
| 2022-04-04 | 274.00 | 286.00 | 262.00 | 280.00 | 277.32 | 29,146,000 |
| 2022-04-01 | 276.00 | 278.00 | 274.00 | 274.00 | 271.38 | 4,266,900 |
| 2022-03-31 | 276.00 | 278.00 | 268.00 | 278.00 | 275.34 | 11,058,500 |
| 2022-03-30 | 276.00 | 280.00 | 266.00 | 276.00 | 273.36 | 20,523,800 |
| 2022-03-29 | 270.00 | 276.00 | 266.00 | 276.00 | 273.36 | 21,522,500 |
| 2022-03-28 | 262.00 | 272.00 | 258.00 | 270.00 | 267.42 | 7,232,500 |
| 2022-03-25 | 264.00 | 264.00 | 258.00 | 264.00 | 261.48 | 3,344,600 |
| 2022-03-24 | 260.00 | 266.00 | 254.00 | 264.00 | 261.48 | 4,652,900 |
| 2022-03-23 | 260.00 | 260.00 | 252.00 | 260.00 | 257.51 | 26,647,000 |
| 2022-03-22 | 256.00 | 262.00 | 252.00 | 260.00 | 257.51 | 4,855,100 |
| 2022-03-21 | 254.00 | 258.00 | 248.00 | 258.00 | 255.53 | 6,230,300 |
| 2022-03-18 | 252.00 | 256.00 | 244.00 | 254.00 | 251.57 | 22,105,500 |
| 2022-03-17 | 250.00 | 256.00 | 238.00 | 252.00 | 249.59 | 12,676,000 |
| 2022-03-16 | 244.00 | 250.00 | 230.00 | 250.00 | 247.61 | 18,533,300 |
| 2022-03-15 | 256.00 | 256.00 | 244.00 | 244.00 | 241.67 | 2,844,500 |
| 2022-03-14 | 258.00 | 258.00 | 258.00 | 258.00 | 255.53 | 0 |
| 2022-03-11 | 258.00 | 258.00 | 246.00 | 258.00 | 255.53 | 3,645,500 |
| 2022-03-10 | 250.00 | 268.00 | 234.00 | 258.00 | 255.53 | 114,024,300 |
| 2022-03-09 | 260.00 | 260.00 | 250.00 | 250.00 | 247.61 | 3,115,200 |
| 2022-03-08 | 300.00 | 300.00 | 248.00 | 260.00 | 257.51 | 13,828,100 |
| 2022-03-07 | 260.00 | 264.00 | 246.00 | 264.00 | 261.48 | 32,643,900 |
| 2022-03-04 | 278.00 | 278.00 | 264.00 | 264.00 | 261.48 | 9,195,900 |
| 2022-03-02 | 286.00 | 288.00 | 272.00 | 278.00 | 275.34 | 15,293,200 |
| 2022-03-01 | 288.00 | 288.00 | 266.00 | 286.00 | 283.27 | 30,865,100 |
| 2022-02-25 | 282.00 | 290.00 | 268.00 | 286.00 | 283.27 | 20,815,900 |
| 2022-02-24 | 288.00 | 290.00 | 266.00 | 280.00 | 277.32 | 70,197,300 |
| 2022-02-23 | 256.00 | 286.00 | 256.00 | 284.00 | 281.29 | 58,230,000 |
| 2022-02-22 | 274.00 | 282.00 | 274.00 | 274.00 | 271.38 | 5,323,500 |
| 2022-02-21 | 316.00 | 316.00 | 294.00 | 294.00 | 291.19 | 17,555,900 |
| 2022-02-18 | 314.00 | 318.00 | 298.00 | 316.00 | 312.98 | 45,879,300 |
| 2022-02-17 | 308.00 | 326.00 | 304.00 | 314.00 | 311.00 | 41,175,200 |
| 2022-02-16 | 308.00 | 318.00 | 296.00 | 308.00 | 305.06 | 52,882,100 |
| 2022-02-15 | 282.00 | 318.00 | 270.00 | 306.00 | 303.08 | 131,661,700 |
| 2022-02-14 | 270.00 | 286.00 | 260.00 | 278.00 | 275.34 | 46,651,300 |
| 2022-02-11 | 268.00 | 272.00 | 252.00 | 270.00 | 267.42 | 38,249,400 |
| 2022-02-10 | 282.00 | 284.00 | 270.00 | 270.00 | 267.42 | 26,006,700 |
| 2022-02-09 | 272.00 | 280.00 | 258.00 | 276.00 | 273.36 | 31,181,300 |
| 2022-02-08 | 260.00 | 278.00 | 256.00 | 272.00 | 269.40 | 37,686,600 |
| 2022-02-07 | 250.00 | 260.00 | 242.00 | 260.00 | 257.51 | 36,130,800 |
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.