PT Semacom Integrated Tbk (IDX:SEMA)
Indonesia · Delayed Price · Currency is IDR 95.00
-4.00 (-4.04%)
Jun 4, 2026, 4:00 PM WIB
PT Semacom Integrated Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 99.00 | 101.00 | 90.00 | 95.00 | 95.00 | -4.04% | 1,114,600 |
| Jun 3, 2026 | 103.00 | 103.00 | 94.00 | 99.00 | 99.00 | -4.81% | 1,509,500 |
| Jun 2, 2026 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 251,300 |
| May 29, 2026 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | -2.83% | 548,000 |
| May 26, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 2.91% | 315,900 |
| May 25, 2026 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 456,600 |
| May 22, 2026 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 0.97% | 722,600 |
| May 21, 2026 | 108.00 | 109.00 | 103.00 | 103.00 | 103.00 | -2.83% | 637,900 |
| May 20, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 459,200 |
| May 19, 2026 | 107.00 | 112.00 | 103.00 | 106.00 | 106.00 | - | 1,719,900 |
| May 18, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 605,000 |
| May 13, 2026 | 110.00 | 110.00 | 103.00 | 106.00 | 106.00 | -3.64% | 1,722,800 |
| May 12, 2026 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 2.80% | 1,082,800 |
| May 11, 2026 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | -2.73% | 2,069,800 |
| May 8, 2026 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | -1.79% | 773,300 |
| May 7, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 1,104,800 |
| May 6, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 642,100 |
| May 5, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | - | 620,300 |
| May 4, 2026 | 113.00 | 119.00 | 111.00 | 112.00 | 112.00 | - | 1,198,100 |
| Apr 30, 2026 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | -1.75% | 929,500 |
| Apr 29, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 785,500 |
| Apr 28, 2026 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 4.46% | 803,600 |
| Apr 27, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 397,300 |
| Apr 24, 2026 | 117.00 | 119.00 | 110.00 | 112.00 | 112.00 | -4.27% | 2,831,000 |
| Apr 23, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 2,202,600 |
| Apr 22, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 1,943,700 |
| Apr 21, 2026 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 1,854,600 |
| Apr 20, 2026 | 126.00 | 127.00 | 117.00 | 120.00 | 120.00 | -2.44% | 6,714,600 |
| Apr 17, 2026 | 120.00 | 149.00 | 113.00 | 123.00 | 123.00 | 9.82% | 45,568,800 |
| Apr 16, 2026 | 110.00 | 122.00 | 110.00 | 112.00 | 112.00 | 1.82% | 4,785,000 |
| Apr 15, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 911,600 |
| Apr 14, 2026 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 516,100 |
| Apr 13, 2026 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 1,561,600 |
| Apr 10, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | - | 1,694,500 |
| Apr 9, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 520,200 |
| Apr 8, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 629,500 |
| Apr 7, 2026 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 312,800 |
| Apr 6, 2026 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.93% | 1,171,000 |
| Apr 2, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 361,300 |
| Apr 1, 2026 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | -2.68% | 2,016,100 |
| Mar 31, 2026 | 115.00 | 118.00 | 104.00 | 112.00 | 112.00 | -2.61% | 2,643,000 |
| Mar 30, 2026 | 108.00 | 116.00 | 108.00 | 115.00 | 115.00 | 6.48% | 3,154,900 |
| Mar 27, 2026 | 106.00 | 113.00 | 104.00 | 108.00 | 108.00 | 2.86% | 3,526,100 |
| Mar 26, 2026 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 638,000 |
| Mar 25, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 590,800 |
| Mar 17, 2026 | 107.00 | 111.00 | 99.00 | 103.00 | 103.00 | -3.74% | 3,177,600 |
| Mar 16, 2026 | 101.00 | 112.00 | 95.00 | 107.00 | 107.00 | 7.00% | 2,285,500 |
| Mar 13, 2026 | 108.00 | 110.00 | 99.00 | 100.00 | 100.00 | -7.41% | 991,000 |
| Mar 12, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 2,022,000 |
| Mar 11, 2026 | 99.00 | 120.00 | 98.00 | 107.00 | 107.00 | 12.63% | 16,126,900 |