Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,118,100 |
| 2025-11-03 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 973,200 |
| 2025-10-31 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 2,819,800 |
| 2025-10-30 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 4,854,800 |
| 2025-10-29 | 102.00 | 110.00 | 99.000 | 105.00 | 105.00 | 12,426,400 |
| 2025-10-28 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 677,200 |
| 2025-10-27 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 2,791,000 |
| 2025-10-24 | 102.00 | 110.00 | 100.00 | 102.00 | 102.00 | 7,266,700 |
| 2025-10-23 | 99.000 | 102.00 | 98.000 | 102.00 | 102.00 | 821,600 |
| 2025-10-22 | 97.000 | 101.00 | 96.000 | 98.000 | 98.000 | 1,406,000 |
| 2025-10-21 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 209,100 |
| 2025-10-20 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 438,800 |
| 2025-10-17 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 514,100 |
| 2025-10-16 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 1,218,200 |
| 2025-10-15 | 96.000 | 98.000 | 95.000 | 98.000 | 98.000 | 955,000 |
| 2025-10-14 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 1,361,000 |
| 2025-10-13 | 97.000 | 100.00 | 94.000 | 98.000 | 98.000 | 3,136,300 |
| 2025-10-10 | 95.000 | 99.000 | 94.000 | 95.000 | 95.000 | 1,544,300 |
| 2025-10-09 | 95.000 | 97.000 | 91.000 | 95.000 | 95.000 | 1,916,600 |
| 2025-10-08 | 95.000 | 97.000 | 92.000 | 94.000 | 94.000 | 2,822,900 |
| 2025-10-07 | 100.00 | 100.00 | 94.000 | 95.000 | 95.000 | 3,725,500 |
| 2025-10-06 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 929,900 |
| 2025-10-03 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 774,100 |
| 2025-10-02 | 102.00 | 103.00 | 97.000 | 100.00 | 100.00 | 1,210,300 |
| 2025-10-01 | 108.00 | 108.00 | 100.00 | 102.00 | 102.00 | 4,320,000 |
| 2025-09-30 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 3,936,200 |
| 2025-09-29 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 442,300 |
| 2025-09-26 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 439,000 |
| 2025-09-25 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 1,506,900 |
| 2025-09-24 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 678,500 |
| 2025-09-23 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 688,800 |
| 2025-09-22 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1,256,100 |
| 2025-09-19 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 721,400 |
| 2025-09-18 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 1,212,200 |
| 2025-09-17 | 104.00 | 108.00 | 101.00 | 104.00 | 104.00 | 1,857,600 |
| 2025-09-16 | 99.000 | 108.00 | 98.000 | 101.00 | 101.00 | 2,923,100 |
| 2025-09-15 | 99.000 | 103.00 | 98.000 | 98.000 | 98.000 | 472,100 |
| 2025-09-12 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 1,037,800 |
| 2025-09-11 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 412,900 |
| 2025-09-10 | 98.000 | 100.00 | 95.000 | 97.000 | 97.000 | 1,306,000 |
| 2025-09-09 | 95.000 | 102.00 | 95.000 | 98.000 | 98.000 | 2,275,300 |
| 2025-09-08 | 102.00 | 103.00 | 95.000 | 95.000 | 95.000 | 5,106,300 |
| 2025-09-05 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-09-04 | 102.00 | 102.00 | 98.000 | 102.00 | 102.00 | 3,449,300 |
| 2025-09-03 | 94.000 | 110.00 | 94.000 | 102.00 | 102.00 | 30,576,000 |
| 2025-09-02 | 91.000 | 94.000 | 91.000 | 94.000 | 94.000 | 1,240,400 |
| 2025-09-01 | 89.000 | 90.000 | 87.000 | 90.000 | 90.000 | 316,500 |
| 2025-08-29 | 94.000 | 98.000 | 87.000 | 90.000 | 90.000 | 3,060,200 |
| 2025-08-28 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 2,165,200 |
| 2025-08-27 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 290,200 |
| 2025-08-26 | 91.000 | 93.000 | 91.000 | 93.000 | 93.000 | 669,900 |
| 2025-08-25 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 256,600 |
| 2025-08-22 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 412,800 |
| 2025-08-21 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 335,700 |
| 2025-08-20 | 91.000 | 93.000 | 91.000 | 93.000 | 93.000 | 1,167,500 |
| 2025-08-19 | 89.000 | 92.000 | 88.000 | 91.000 | 91.000 | 948,900 |
| 2025-08-18 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-08-15 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 334,200 |
| 2025-08-14 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 482,700 |
| 2025-08-13 | 93.000 | 93.000 | 89.000 | 90.000 | 90.000 | 937,100 |
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.