Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 272.00 | 280.00 | 258.00 | 276.00 | 273.36 | 31,181,300 |
| 2022-02-08 | 260.00 | 278.00 | 256.00 | 272.00 | 269.40 | 37,686,600 |
| 2022-02-07 | 250.00 | 260.00 | 242.00 | 260.00 | 257.51 | 36,130,800 |
| 2022-02-04 | 244.00 | 248.00 | 232.00 | 248.00 | 245.63 | 16,782,600 |
| 2022-02-03 | 240.00 | 246.00 | 230.00 | 244.00 | 241.67 | 9,925,400 |
| 2022-02-02 | 230.00 | 240.00 | 224.00 | 240.00 | 237.71 | 20,338,700 |
| 2022-01-31 | 226.00 | 230.00 | 218.00 | 228.00 | 225.82 | 10,829,500 |
| 2022-01-28 | 214.00 | 224.00 | 202.00 | 222.00 | 219.88 | 25,835,600 |
| 2022-01-27 | 196.00 | 216.00 | 196.00 | 212.00 | 209.97 | 29,307,500 |
| 2022-01-26 | 187.00 | 214.00 | 176.00 | 202.00 | 200.07 | 48,259,400 |
| 2022-01-25 | 198.00 | 202.00 | 188.00 | 188.00 | 186.20 | 19,421,600 |
| 2022-01-24 | 216.00 | 216.00 | 202.00 | 202.00 | 200.07 | 44,135,200 |
| 2022-01-21 | 234.00 | 240.00 | 216.00 | 216.00 | 213.94 | 33,005,100 |
| 2022-01-20 | 248.00 | 252.00 | 232.00 | 232.00 | 229.78 | 12,526,600 |
| 2022-01-19 | 260.00 | 262.00 | 246.00 | 248.00 | 245.63 | 10,405,200 |
| 2022-01-18 | 268.00 | 268.00 | 248.00 | 262.00 | 259.50 | 34,610,800 |
| 2022-01-17 | 242.00 | 262.00 | 232.00 | 262.00 | 259.50 | 81,580,200 |
| 2022-01-14 | 222.00 | 268.00 | 222.00 | 242.00 | 239.69 | 97,738,700 |
| 2022-01-13 | 238.00 | 238.00 | 238.00 | 238.00 | 235.73 | 10,350,500 |
| 2022-01-12 | 272.00 | 276.00 | 254.00 | 254.00 | 251.57 | 31,269,000 |
| 2022-01-11 | 302.00 | 302.00 | 242.00 | 272.00 | 269.40 | 590,668,600 |
| 2022-01-10 | 242.00 | 242.00 | 242.00 | 242.00 | 239.69 | 7,914,300 |
← NewerPage 20 of 20 · 1,162 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.