PT Semacom Integrated Tbk (IDX:SEMA)
Indonesia · Delayed Price · Currency is IDR 264.00
+18.00 (7.32%)
Sep 22, 2026, 7:58 AM WIB
PT Semacom Integrated Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 89,225,300 |
| 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 |
| Jul 29, 2026 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | -1.04% | 994,600 |
| Jul 28, 2026 | 96.00 | 110.00 | 95.00 | 96.00 | 96.00 | - | 9,401,700 |
| Jul 27, 2026 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 1.05% | 282,000 |
| Jul 24, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | -1.04% | 390,000 |
| Jul 23, 2026 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 1.05% | 688,500 |
| Jul 22, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 635,600 |
| Jul 21, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -2.04% | 942,500 |
| Jul 20, 2026 | 97.00 | 98.00 | 93.00 | 98.00 | 98.00 | 1.03% | 1,170,900 |
| Jul 17, 2026 | 97.00 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 445,300 |
| Jul 16, 2026 | 92.00 | 103.00 | 91.00 | 95.00 | 95.00 | 4.40% | 7,287,800 |
| Jul 15, 2026 | 91.00 | 95.00 | 90.00 | 91.00 | 91.00 | - | 2,099,100 |
| Jul 14, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 626,600 |
| Jul 13, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | - | 867,300 |
| Jul 10, 2026 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | -1.09% | 236,500 |
| Jul 9, 2026 | 92.00 | 94.00 | 89.00 | 92.00 | 92.00 | 2.22% | 1,382,800 |
| Jul 8, 2026 | 91.00 | 95.00 | 88.00 | 90.00 | 90.00 | -1.10% | 782,600 |