PT Semacom Integrated Tbk (IDX:SEMA)
Indonesia · Delayed Price · Currency is IDR 102.00
0.00 (0.00%)
Sep 4, 2025, 4:13 PM WIB
PT Semacom Integrated Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 102.00 | 102.00 | 98.00 | 102.00 | 102.00 | - | 3,204,000 |
| Sep 3, 2025 | 94.00 | 110.00 | 94.00 | 102.00 | 102.00 | 8.51% | 30,576,000 |
| Sep 2, 2025 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 4.44% | 1,240,400 |
| Sep 1, 2025 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | - | 316,600 |
| Aug 29, 2025 | 94.00 | 98.00 | 87.00 | 90.00 | 90.00 | -3.23% | 3,060,200 |
| Aug 28, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 2,165,200 |
| Aug 27, 2025 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 293,600 |
| Aug 26, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 669,900 |
| Aug 25, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 256,600 |
| Aug 22, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 415,300 |
| Aug 21, 2025 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 335,700 |
| Aug 20, 2025 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 1,167,500 |
| Aug 19, 2025 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2.25% | 948,900 |
| Aug 15, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 334,200 |
| Aug 14, 2025 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 482,700 |
| Aug 13, 2025 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 937,100 |
| Aug 12, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 614,100 |
| Aug 11, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 595,700 |
| Aug 8, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 371,600 |
| Aug 7, 2025 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | -5.21% | 3,818,200 |
| Aug 6, 2025 | 91.00 | 98.00 | 90.00 | 96.00 | 96.00 | 5.49% | 4,708,200 |
| Aug 5, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 350,100 |
| Aug 4, 2025 | 90.00 | 95.00 | 90.00 | 92.00 | 92.00 | 2.22% | 2,297,200 |
| Aug 1, 2025 | 87.00 | 91.00 | 87.00 | 90.00 | 90.00 | 3.45% | 1,212,300 |
| Jul 31, 2025 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 359,700 |
| Jul 30, 2025 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 443,500 |
| Jul 29, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 170,100 |
| Jul 28, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 284,300 |
| Jul 25, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 116,500 |
| Jul 24, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 894,900 |
| Jul 23, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 861,900 |
| Jul 22, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 871,700 |
| Jul 21, 2025 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 253,300 |
| Jul 18, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 181,300 |
| Jul 17, 2025 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | - | 696,800 |
| Jul 16, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 296,100 |
| Jul 15, 2025 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -1.18% | 926,000 |
| Jul 14, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 877,000 |
| Jul 11, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 64,400 |
| Jul 10, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 805,600 |
| Jul 9, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 335,000 |
| Jul 8, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 235,000 |
| Jul 7, 2025 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 443,200 |
| Jul 4, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 194,600 |
| Jul 3, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 274,700 |
| Jul 2, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 530,700 |
| Jul 1, 2025 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 876,700 |
| Jun 30, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 256,000 |
| Jun 26, 2025 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 258,100 |
| Jun 25, 2025 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 212,800 |