Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 95.000 | 98.000 | 94.000 | 97.000 | 97.000 | 392,400 |
| 2026-07-29 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 994,600 |
| 2026-07-28 | 96.000 | 110.00 | 95.000 | 96.000 | 96.000 | 9,401,700 |
| 2026-07-27 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 282,000 |
| 2026-07-24 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 390,000 |
| 2026-07-23 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 688,500 |
← NewerPage 2 of 2 · 66 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.