Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-04-30 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 929,500 |
| 2026-04-29 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 785,500 |
| 2026-04-28 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 803,600 |
| 2026-04-27 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 397,300 |
| 2026-04-24 | 117.00 | 119.00 | 110.00 | 112.00 | 112.00 | 2,831,000 |
| 2026-04-23 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,202,600 |
| 2026-04-22 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,943,700 |
| 2026-04-21 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,854,600 |
| 2026-04-20 | 126.00 | 127.00 | 117.00 | 120.00 | 120.00 | 6,714,600 |
← NewerPage 3 of 3 · 130 trading days
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.