PT Semacom Integrated Tbk (IDX:SEMA)
Indonesia · Delayed Price · Currency is IDR 264.00
-18.00 (-6.38%)
Oct 19, 2026, 4:02 PM WIB
PT Semacom Integrated Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -6.38% | 484,900 |
| Oct 16, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -14.55% | 1,246,300 |
| Oct 15, 2026 | 372.00 | 372.00 | 318.00 | 330.00 | 330.00 | -11.76% | 16,176,900 |
| Oct 14, 2026 | 408.00 | 412.00 | 364.00 | 374.00 | 374.00 | -7.88% | 29,733,900 |
| Oct 13, 2026 | 416.00 | 428.00 | 388.00 | 406.00 | 406.00 | -2.40% | 26,294,400 |
| Oct 12, 2026 | 454.00 | 464.00 | 398.00 | 416.00 | 416.00 | -7.96% | 51,215,000 |
| Oct 9, 2026 | 386.00 | 456.00 | 340.00 | 452.00 | 452.00 | 17.71% | 92,465,100 |
| Oct 8, 2026 | 458.00 | 460.00 | 384.00 | 384.00 | 384.00 | -14.67% | 25,759,700 |
| Oct 7, 2026 | 458.00 | 468.00 | 430.00 | 450.00 | 450.00 | -1.32% | 15,774,600 |
| Oct 6, 2026 | 500.00 | 500.00 | 452.00 | 456.00 | 456.00 | -3.39% | 22,361,800 |
| Oct 5, 2026 | 482.00 | 525.00 | 460.00 | 472.00 | 472.00 | 0.43% | 47,138,200 |
| Oct 2, 2026 | 428.00 | 480.00 | 420.00 | 470.00 | 470.00 | 11.37% | 64,775,500 |
| Oct 1, 2026 | 474.00 | 474.00 | 408.00 | 422.00 | 422.00 | -11.72% | 58,887,900 |
| Sep 30, 2026 | 452.00 | 515.00 | 438.00 | 478.00 | 478.00 | 16.02% | 96,550,100 |
| Sep 29, 2026 | 372.00 | 412.00 | 336.00 | 412.00 | 412.00 | 24.85% | 82,471,200 |
| Sep 28, 2026 | 330.00 | 330.00 | 266.00 | 330.00 | 330.00 | 25.00% | 49,913,700 |
| Sep 18, 2026 | 258.00 | 278.00 | 250.00 | 264.00 | 264.00 | 7.32% | 34,059,000 |
| Sep 17, 2026 | 236.00 | 282.00 | 222.00 | 246.00 | 246.00 | 5.13% | 58,558,900 |
| Sep 15, 2026 | 210.00 | 260.00 | 208.00 | 234.00 | 234.00 | 18.78% | 89,226,200 |
| Sep 14, 2026 | 150.00 | 197.00 | 150.00 | 197.00 | 197.00 | 34.93% | 122,237,400 |
| Sep 11, 2026 | 136.00 | 163.00 | 130.00 | 146.00 | 146.00 | 10.61% | 83,160,900 |
| Sep 10, 2026 | 122.00 | 138.00 | 121.00 | 132.00 | 132.00 | 8.20% | 28,308,600 |
| Sep 9, 2026 | 122.00 | 134.00 | 117.00 | 122.00 | 122.00 | 4.27% | 23,825,000 |
| Sep 8, 2026 | 110.00 | 125.00 | 110.00 | 117.00 | 117.00 | 7.34% | 25,222,200 |
| Sep 7, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -1.80% | 857,200 |
| Sep 4, 2026 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -0.89% | 1,041,400 |
| Sep 3, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 1,384,200 |
| Sep 2, 2026 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | -0.88% | 945,200 |
| Sep 1, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 1,863,700 |
| Aug 31, 2026 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2.70% | 3,835,300 |
| Aug 28, 2026 | 113.00 | 118.00 | 109.00 | 111.00 | 111.00 | -1.77% | 3,074,300 |
| Aug 27, 2026 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | 2.73% | 10,252,800 |
| Aug 26, 2026 | 105.00 | 120.00 | 102.00 | 110.00 | 110.00 | 5.77% | 21,707,200 |
| Aug 24, 2026 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 0.97% | 1,889,900 |
| Aug 21, 2026 | 100.00 | 107.00 | 99.00 | 103.00 | 103.00 | 4.04% | 4,140,300 |
| Aug 20, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 324,300 |
| Aug 19, 2026 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 116,500 |
| Aug 18, 2026 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | 1.04% | 473,600 |
| Aug 14, 2026 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 523,100 |
| Aug 13, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 501,300 |
| Aug 12, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 588,000 |
| Aug 11, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 98,400 |
| Aug 10, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 466,600 |
| Aug 7, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 408,700 |
| Aug 6, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 463,900 |
| Aug 5, 2026 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1.00% | 297,800 |
| Aug 4, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 371,700 |
| Aug 3, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 454,800 |
| Jul 31, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1.03% | 1,178,400 |
| Jul 30, 2026 | 95.00 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 392,400 |