PT Semacom Integrated Tbk (IDX:SEMA)
Indonesia · Delayed Price · Currency is IDR 115.00
+1.00 (0.88%)
Apr 30, 2026, 9:22 AM WIB
PT Semacom Integrated Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,202,500 |
| Apr 22, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 1,816,900 |
| 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 |
| Mar 10, 2026 | 96.00 | 103.00 | 93.00 | 95.00 | 95.00 | 1.06% | 1,971,600 |
| Mar 9, 2026 | 110.00 | 110.00 | 94.00 | 94.00 | 94.00 | -14.55% | 8,754,200 |
| Mar 6, 2026 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | -0.90% | 657,500 |
| Mar 5, 2026 | 114.00 | 114.00 | 108.00 | 111.00 | 111.00 | -0.89% | 640,800 |
| Mar 4, 2026 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | -3.45% | 1,070,000 |
| Mar 3, 2026 | 116.00 | 118.00 | 104.00 | 116.00 | 116.00 | - | 2,451,400 |
| Mar 2, 2026 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | -3.33% | 4,338,900 |
| 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 |