Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 1,146,500 |
| 2024-10-30 | 95.000 | 95.000 | 89.000 | 91.000 | 91.000 | 2,503,300 |
| 2024-10-29 | 97.000 | 98.000 | 93.000 | 93.000 | 93.000 | 2,663,100 |
| 2024-10-28 | 90.000 | 109.00 | 90.000 | 97.000 | 97.000 | 24,854,400 |
| 2024-10-25 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 951,800 |
| 2024-10-24 | 95.000 | 95.000 | 91.000 | 93.000 | 93.000 | 2,395,000 |
| 2024-10-23 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 653,000 |
| 2024-10-22 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 543,600 |
| 2024-10-21 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 236,300 |
| 2024-10-18 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 338,900 |
| 2024-10-17 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 635,500 |
| 2024-10-16 | 97.000 | 104.00 | 96.000 | 98.000 | 98.000 | 2,709,900 |
| 2024-10-15 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 814,300 |
| 2024-10-14 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 513,000 |
| 2024-10-11 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 270,900 |
| 2024-10-10 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 157,200 |
| 2024-10-09 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 790,600 |
| 2024-10-08 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 175,800 |
| 2024-10-07 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 388,200 |
| 2024-10-04 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 103,400 |
| 2024-10-03 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 115,600 |
| 2024-10-02 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 199,600 |
| 2024-10-01 | 103.00 | 103.00 | 97.000 | 100.00 | 100.00 | 1,036,700 |
| 2024-09-30 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 545,900 |
| 2024-09-27 | 103.00 | 117.00 | 99.000 | 100.00 | 100.00 | 9,839,600 |
| 2024-09-26 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | 771,700 |
| 2024-09-25 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 97,800 |
| 2024-09-24 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 449,000 |
| 2024-09-23 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 157,500 |
| 2024-09-20 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 529,900 |
| 2024-09-19 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 495,800 |
| 2024-09-18 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 237,200 |
| 2024-09-17 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 199,600 |
| 2024-09-13 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 135,300 |
| 2024-09-12 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 295,600 |
| 2024-09-11 | 107.00 | 120.00 | 105.00 | 107.00 | 107.00 | 4,755,800 |
| 2024-09-10 | 105.00 | 111.00 | 104.00 | 107.00 | 107.00 | 668,800 |
| 2024-09-09 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 254,000 |
| 2024-09-06 | 106.00 | 109.00 | 104.00 | 109.00 | 109.00 | 179,300 |
| 2024-09-05 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 25,600 |
| 2024-09-04 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | 985,600 |
| 2024-09-03 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 114,700 |
| 2024-09-02 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 331,500 |
| 2024-08-30 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 95,000 |
| 2024-08-29 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | 898,300 |
| 2024-08-28 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 546,900 |
| 2024-08-27 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 525,000 |
| 2024-08-26 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1,494,600 |
| 2024-08-23 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 301,600 |
| 2024-08-22 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 382,000 |
| 2024-08-21 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | 449,100 |
| 2024-08-20 | 113.00 | 113.00 | 105.00 | 112.00 | 112.00 | 1,270,000 |
| 2024-08-19 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 304,200 |
| 2024-08-16 | 114.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1,553,900 |
| 2024-08-15 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 745,600 |
| 2024-08-14 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 2,006,400 |
| 2024-08-13 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 198,300 |
| 2024-08-12 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 280,600 |
| 2024-08-09 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 958,600 |
| 2024-08-08 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,227,400 |
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.