Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 129.00 | 155.00 | 127.00 | 135.00 | 135.00 | 81,342,500 |
| 2026-01-26 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | 2,748,400 |
| 2026-01-23 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 2,965,600 |
| 2026-01-22 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 3,263,500 |
| 2026-01-21 | 131.00 | 131.00 | 121.00 | 124.00 | 124.00 | 9,246,700 |
| 2026-01-20 | 135.00 | 140.00 | 128.00 | 131.00 | 131.00 | 21,907,200 |
| 2026-01-19 | 124.00 | 134.00 | 122.00 | 132.00 | 132.00 | 17,594,900 |
| 2026-01-16 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-01-15 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,497,400 |
| 2026-01-14 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,255,200 |
| 2026-01-13 | 123.00 | 124.00 | 118.00 | 123.00 | 123.00 | 4,602,000 |
| 2026-01-12 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 3,743,300 |
| 2026-01-09 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 2,892,900 |
| 2026-01-08 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 3,526,000 |
| 2026-01-07 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 7,414,400 |
| 2026-01-06 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 4,677,600 |
| 2026-01-05 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 3,793,300 |
| 2026-01-02 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 3,093,000 |
| 2026-01-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-12-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-12-30 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1,622,000 |
| 2025-12-29 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3,120,900 |
| 2025-12-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-24 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,086,800 |
| 2025-12-23 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1,881,700 |
| 2025-12-22 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | 2,268,500 |
| 2025-12-19 | 123.00 | 124.00 | 116.00 | 122.00 | 122.00 | 3,668,400 |
| 2025-12-18 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 2,140,000 |
| 2025-12-17 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 3,078,400 |
| 2025-12-16 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 3,336,600 |
| 2025-12-15 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | 2,386,700 |
| 2025-12-12 | 126.00 | 130.00 | 123.00 | 125.00 | 125.00 | 2,377,100 |
| 2025-12-11 | 123.00 | 129.00 | 120.00 | 126.00 | 126.00 | 5,543,700 |
| 2025-12-10 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 12,825,900 |
| 2025-12-09 | 128.00 | 131.00 | 125.00 | 125.00 | 125.00 | 7,611,400 |
| 2025-12-08 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 6,944,100 |
| 2025-12-05 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 3,044,900 |
| 2025-12-04 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 6,772,700 |
| 2025-12-03 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | 2,946,500 |
| 2025-12-02 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 6,406,200 |
| 2025-12-01 | 129.00 | 129.00 | 120.00 | 122.00 | 122.00 | 7,016,700 |
| 2025-11-28 | 127.00 | 134.00 | 120.00 | 128.00 | 128.00 | 11,779,300 |
| 2025-11-27 | 129.00 | 134.00 | 120.00 | 128.00 | 128.00 | 12,023,100 |
| 2025-11-26 | 152.00 | 170.00 | 121.00 | 128.00 | 128.00 | 105,535,800 |
| 2025-11-25 | 105.00 | 140.00 | 104.00 | 140.00 | 140.00 | 82,037,500 |
| 2025-11-24 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 2,176,900 |
| 2025-11-21 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2,410,100 |
| 2025-11-20 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 835,300 |
| 2025-11-19 | 101.00 | 106.00 | 100.00 | 104.00 | 104.00 | 2,322,500 |
| 2025-11-18 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 421,400 |
| 2025-11-17 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 925,000 |
| 2025-11-14 | 103.00 | 105.00 | 99.000 | 102.00 | 102.00 | 2,633,500 |
| 2025-11-13 | 102.00 | 106.00 | 101.00 | 102.00 | 102.00 | 3,274,200 |
| 2025-11-12 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 350,400 |
| 2025-11-11 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,053,400 |
| 2025-11-10 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2,004,200 |
| 2025-11-07 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 673,900 |
| 2025-11-06 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 394,200 |
| 2025-11-05 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,191,200 |
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.