Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1,246,300 |
| 2026-10-15 | 372.00 | 372.00 | 318.00 | 330.00 | 330.00 | 16,176,900 |
| 2026-10-14 | 408.00 | 412.00 | 364.00 | 374.00 | 374.00 | 29,733,900 |
| 2026-10-13 | 416.00 | 428.00 | 388.00 | 406.00 | 406.00 | 26,294,900 |
| 2026-10-12 | 454.00 | 464.00 | 398.00 | 416.00 | 416.00 | 51,215,600 |
| 2026-10-09 | 386.00 | 456.00 | 340.00 | 452.00 | 452.00 | 92,522,800 |
| 2026-10-08 | 458.00 | 460.00 | 384.00 | 384.00 | 384.00 | 25,759,700 |
| 2026-10-07 | 458.00 | 468.00 | 430.00 | 450.00 | 450.00 | 15,774,600 |
| 2026-10-06 | 500.00 | 500.00 | 452.00 | 456.00 | 456.00 | 22,361,800 |
| 2026-10-05 | 482.00 | 525.00 | 460.00 | 472.00 | 472.00 | 47,138,200 |
| 2026-10-02 | 428.00 | 480.00 | 420.00 | 470.00 | 470.00 | 64,775,500 |
| 2026-10-01 | 474.00 | 474.00 | 408.00 | 422.00 | 422.00 | 58,887,900 |
| 2026-09-30 | 452.00 | 515.00 | 438.00 | 478.00 | 478.00 | 96,550,100 |
| 2026-09-29 | 372.00 | 412.00 | 336.00 | 412.00 | 412.00 | 82,471,200 |
| 2026-09-28 | 330.00 | 330.00 | 266.00 | 330.00 | 330.00 | 49,913,700 |
| 2026-09-25 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-24 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-23 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-22 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-21 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-09-18 | 258.00 | 278.00 | 250.00 | 264.00 | 264.00 | 34,059,000 |
Page 1 of 1 · 21 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.