PT Semacom Integrated Tbk (IDX:SEMA)
Indonesia · Delayed Price · Currency is IDR 108.00
-1.00 (-0.92%)
Apr 2, 2026, 4:02 PM WIB
PT Semacom Integrated Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |