PT Semacom Integrated Tbk (IDX:SEMA)
Indonesia · Delayed Price · Currency is IDR 120.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Semacom Integrated Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 564,200 |
| Feb 26, 2026 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | -2.44% | 853,300 |
| Feb 25, 2026 | 122.00 | 123.00 | 119.00 | 123.00 | 123.00 | 1.65% | 780,500 |
| Feb 24, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 1,505,800 |
| Feb 23, 2026 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 0.83% | 2,492,900 |
| Feb 20, 2026 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 746,800 |
| Feb 19, 2026 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 1,486,500 |
| Feb 18, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 1,445,200 |
| Feb 13, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 1,111,200 |
| Feb 12, 2026 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.83% | 854,300 |
| Feb 11, 2026 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | - | 1,677,700 |
| Feb 10, 2026 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 0.83% | 1,079,300 |
| Feb 9, 2026 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | -0.83% | 1,288,200 |
| Feb 6, 2026 | 120.00 | 124.00 | 115.00 | 121.00 | 121.00 | 1.68% | 4,601,400 |
| Feb 5, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 1,889,600 |
| Feb 4, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 1,069,300 |
| Feb 3, 2026 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | -0.82% | 1,990,600 |
| Feb 2, 2026 | 127.00 | 128.00 | 116.00 | 122.00 | 122.00 | -3.17% | 3,702,100 |
| Jan 30, 2026 | 125.00 | 126.00 | 120.00 | 126.00 | 126.00 | - | 3,374,300 |
| Jan 29, 2026 | 124.00 | 126.00 | 108.00 | 126.00 | 126.00 | 1.61% | 6,039,600 |
| Jan 28, 2026 | 135.00 | 135.00 | 116.00 | 124.00 | 124.00 | -8.15% | 14,381,500 |
| Jan 27, 2026 | 129.00 | 155.00 | 127.00 | 135.00 | 135.00 | 8.00% | 81,342,500 |
| Jan 26, 2026 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2,748,400 |
| Jan 23, 2026 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | -1.55% | 2,965,600 |
| Jan 22, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4.03% | 3,263,500 |
| Jan 21, 2026 | 131.00 | 131.00 | 121.00 | 124.00 | 124.00 | -5.34% | 9,246,700 |
| Jan 20, 2026 | 135.00 | 140.00 | 128.00 | 131.00 | 131.00 | -0.76% | 21,907,200 |
| Jan 19, 2026 | 124.00 | 134.00 | 122.00 | 132.00 | 132.00 | 7.32% | 17,594,900 |
| Jan 15, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 1,497,400 |
| Jan 14, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 2,255,200 |
| Jan 13, 2026 | 123.00 | 124.00 | 118.00 | 123.00 | 123.00 | - | 4,602,000 |
| Jan 12, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 3,743,300 |
| Jan 9, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 2,892,900 |
| Jan 8, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 3,526,000 |
| Jan 7, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 7,414,400 |
| Jan 6, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 4,662,600 |
| Jan 5, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 3,793,300 |
| Jan 2, 2026 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 3,093,000 |
| Dec 30, 2025 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 1,622,000 |
| Dec 29, 2025 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 4.20% | 3,120,900 |
| Dec 24, 2025 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,086,800 |
| Dec 23, 2025 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | -0.83% | 1,881,700 |
| Dec 22, 2025 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | -0.82% | 2,268,500 |
| Dec 19, 2025 | 123.00 | 124.00 | 116.00 | 122.00 | 122.00 | -0.81% | 3,668,400 |
| Dec 18, 2025 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 2,140,000 |
| Dec 17, 2025 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 3,078,400 |
| Dec 16, 2025 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 3,336,600 |
| Dec 15, 2025 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | -1.60% | 2,386,700 |
| Dec 12, 2025 | 126.00 | 130.00 | 123.00 | 125.00 | 125.00 | -0.79% | 2,377,100 |
| Dec 11, 2025 | 123.00 | 129.00 | 120.00 | 126.00 | 126.00 | 2.44% | 5,543,700 |