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 |
| 2026-04-17 | 120.00 | 149.00 | 113.00 | 123.00 | 123.00 | 45,568,800 |
| 2026-04-16 | 110.00 | 122.00 | 110.00 | 112.00 | 112.00 | 4,785,000 |
| 2026-04-15 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 911,600 |
| 2026-04-14 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 516,100 |
| 2026-04-13 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,561,600 |
| 2026-04-10 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1,694,500 |
| 2026-04-09 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 520,200 |
| 2026-04-08 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 629,500 |
| 2026-04-07 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 312,800 |
| 2026-04-06 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1,171,000 |
| 2026-04-02 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 361,300 |
| 2026-04-01 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2,016,100 |
| 2026-03-31 | 115.00 | 118.00 | 104.00 | 112.00 | 112.00 | 2,643,000 |
| 2026-03-30 | 108.00 | 116.00 | 108.00 | 115.00 | 115.00 | 3,154,900 |
| 2026-03-27 | 106.00 | 113.00 | 104.00 | 108.00 | 108.00 | 3,526,100 |
| 2026-03-26 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 638,000 |
| 2026-03-25 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 590,800 |
| 2026-03-17 | 107.00 | 111.00 | 99.000 | 103.00 | 103.00 | 3,177,600 |
| 2026-03-16 | 101.00 | 112.00 | 95.000 | 107.00 | 107.00 | 2,285,500 |
| 2026-03-13 | 108.00 | 110.00 | 99.000 | 100.00 | 100.00 | 991,000 |
| 2026-03-12 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,022,000 |
| 2026-03-11 | 99.000 | 120.00 | 98.000 | 107.00 | 107.00 | 16,110,300 |
| 2026-03-10 | 96.000 | 103.00 | 93.000 | 95.000 | 95.000 | 1,971,600 |
| 2026-03-09 | 110.00 | 110.00 | 94.000 | 94.000 | 94.000 | 8,754,200 |
| 2026-03-06 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | 657,500 |
| 2026-03-05 | 114.00 | 114.00 | 108.00 | 111.00 | 111.00 | 640,800 |
| 2026-03-04 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | 1,070,000 |
| 2026-03-03 | 116.00 | 118.00 | 104.00 | 116.00 | 116.00 | 2,451,400 |
| 2026-03-02 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | 4,338,900 |
| 2026-02-27 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 564,200 |
| 2026-02-26 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 853,300 |
| 2026-02-25 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | 780,500 |
| 2026-02-24 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,505,800 |
| 2026-02-23 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 1,988,700 |
| 2026-02-20 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 746,800 |
| 2026-02-19 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,486,500 |
| 2026-02-18 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,445,200 |
| 2026-02-13 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,111,200 |
| 2026-02-12 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 854,300 |
| 2026-02-11 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1,677,700 |
| 2026-02-10 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 1,079,300 |
| 2026-02-09 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1,288,200 |
| 2026-02-06 | 120.00 | 124.00 | 115.00 | 121.00 | 121.00 | 4,601,400 |
| 2026-02-05 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,889,600 |
| 2026-02-04 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,069,300 |
| 2026-02-03 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | 1,990,600 |
| 2026-02-02 | 127.00 | 128.00 | 116.00 | 122.00 | 122.00 | 3,702,100 |
| 2026-01-30 | 125.00 | 126.00 | 120.00 | 126.00 | 126.00 | 3,374,300 |
| 2026-01-29 | 124.00 | 126.00 | 108.00 | 126.00 | 126.00 | 6,039,600 |
| 2026-01-28 | 135.00 | 135.00 | 116.00 | 124.00 | 124.00 | 14,381,500 |
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.