Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 773,300 |
| 2026-05-07 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,104,800 |
| 2026-05-06 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 642,100 |
| 2026-05-05 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 620,300 |
| 2026-05-04 | 113.00 | 119.00 | 111.00 | 112.00 | 112.00 | 1,198,100 |
| 2026-05-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-04-30 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 929,500 |
| 2026-04-29 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 785,500 |
| 2026-04-28 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 803,600 |
| 2026-04-27 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 397,300 |
| 2026-04-24 | 117.00 | 119.00 | 110.00 | 112.00 | 112.00 | 2,831,000 |
| 2026-04-23 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,202,600 |
← NewerPage 3 of 3 · 132 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.