Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 390,000 |
| 2026-07-23 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 688,500 |
| 2026-07-22 | 97.000 | 97.000 | 94.000 | 95.000 | 95.000 | 635,600 |
| 2026-07-21 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 942,500 |
| 2026-07-20 | 97.000 | 98.000 | 93.000 | 98.000 | 98.000 | 1,170,900 |
| 2026-07-17 | 97.000 | 98.000 | 94.000 | 97.000 | 97.000 | 445,300 |
| 2026-07-16 | 92.000 | 103.00 | 91.000 | 95.000 | 95.000 | 7,287,800 |
| 2026-07-15 | 91.000 | 95.000 | 90.000 | 91.000 | 91.000 | 2,099,100 |
| 2026-07-14 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 626,600 |
| 2026-07-13 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 867,300 |
| 2026-07-10 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 266,500 |
| 2026-07-09 | 92.000 | 94.000 | 89.000 | 92.000 | 92.000 | 1,382,800 |
| 2026-07-08 | 91.000 | 95.000 | 88.000 | 90.000 | 90.000 | 782,600 |
| 2026-07-07 | 89.000 | 99.000 | 89.000 | 91.000 | 91.000 | 1,930,600 |
| 2026-07-06 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 610,700 |
| 2026-07-03 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 1,031,900 |
| 2026-07-02 | 91.000 | 92.000 | 90.000 | 92.000 | 92.000 | 491,400 |
| 2026-07-01 | 100.00 | 109.00 | 90.000 | 90.000 | 90.000 | 12,014,100 |
| 2026-06-30 | 97.000 | 98.000 | 93.000 | 94.000 | 94.000 | 553,700 |
| 2026-06-29 | 95.000 | 98.000 | 93.000 | 98.000 | 98.000 | 692,900 |
| 2026-06-26 | 98.000 | 100.00 | 92.000 | 95.000 | 95.000 | 849,300 |
| 2026-06-25 | 94.000 | 97.000 | 93.000 | 93.000 | 93.000 | 314,300 |
| 2026-06-24 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 407,000 |
| 2026-06-23 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 321,400 |
| 2026-06-22 | 96.000 | 98.000 | 92.000 | 94.000 | 94.000 | 323,700 |
| 2026-06-19 | 97.000 | 100.00 | 93.000 | 95.000 | 95.000 | 667,500 |
| 2026-06-18 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 154,100 |
| 2026-06-17 | 99.000 | 100.00 | 95.000 | 97.000 | 97.000 | 414,900 |
| 2026-06-16 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-06-15 | 97.000 | 100.00 | 94.000 | 98.000 | 98.000 | 721,200 |
| 2026-06-12 | 92.000 | 98.000 | 87.000 | 93.000 | 93.000 | 682,600 |
| 2026-06-11 | 102.00 | 103.00 | 85.000 | 93.000 | 93.000 | 1,242,400 |
| 2026-06-10 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 583,800 |
| 2026-06-09 | 82.000 | 103.00 | 82.000 | 97.000 | 97.000 | 2,524,500 |
| 2026-06-08 | 93.000 | 93.000 | 80.000 | 82.000 | 82.000 | 1,230,100 |
| 2026-06-05 | 97.000 | 97.000 | 90.000 | 93.000 | 93.000 | 332,900 |
| 2026-06-04 | 99.000 | 101.00 | 90.000 | 95.000 | 95.000 | 1,114,600 |
| 2026-06-03 | 103.00 | 103.00 | 94.000 | 99.000 | 99.000 | 1,509,500 |
| 2026-06-02 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 251,300 |
| 2026-06-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-05-29 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 548,000 |
| 2026-05-28 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-27 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-26 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 315,900 |
| 2026-05-25 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 456,600 |
| 2026-05-22 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 722,600 |
| 2026-05-21 | 108.00 | 109.00 | 103.00 | 103.00 | 103.00 | 637,900 |
| 2026-05-20 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 459,200 |
| 2026-05-19 | 107.00 | 112.00 | 103.00 | 106.00 | 106.00 | 1,719,900 |
| 2026-05-18 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 605,000 |
| 2026-05-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-05-13 | 110.00 | 110.00 | 103.00 | 106.00 | 106.00 | 1,722,800 |
| 2026-05-12 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 1,082,800 |
| 2026-05-11 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 2,069,800 |
| 2026-05-08 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 773,300 |
| 2026-05-07 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,104,800 |
| 2026-05-06 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 642,100 |
| 2026-05-05 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 620,300 |
| 2026-05-04 | 113.00 | 119.00 | 111.00 | 112.00 | 112.00 | 1,198,100 |
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.