Semacom Integrated Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,053,400 |
| 2025-11-10 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2,004,200 |
| 2025-11-07 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 673,900 |
| 2025-11-06 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 394,200 |
| 2025-11-05 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,191,200 |
| 2025-11-04 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,118,100 |
| 2025-11-03 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 973,200 |
| 2025-10-31 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 2,819,800 |
| 2025-10-30 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 4,854,800 |
| 2025-10-29 | 102.00 | 110.00 | 99.000 | 105.00 | 105.00 | 12,426,400 |
| 2025-10-28 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 677,200 |
| 2025-10-27 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 2,791,000 |
| 2025-10-24 | 102.00 | 110.00 | 100.00 | 102.00 | 102.00 | 7,266,700 |
| 2025-10-23 | 99.000 | 102.00 | 98.000 | 102.00 | 102.00 | 821,600 |
← NewerPage 5 of 5 · 254 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.