PT Semacom Integrated Tbk(ID:SEMA)
Rp300.000.00 (0.00%)
ID:SEMA
PT Semacom Integrated Tbk historical prices
Rp300.00
At close:0.00 (0.00%)
PT Semacom Integrated Tbk (SEMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 300.00 | 312.00 | 296.00 | 300.00 | 300.00 | 0.00% | 6,487,600 | 0.23 |
| Nov 10, 2026 | 318.00 | 338.00 | 296.00 | 300.00 | 300.00 | -4.46% | 18,376,600 | 0.66 |
| Nov 09, 2026 | 310.00 | 338.00 | 302.00 | 316.00 | 316.00 | +0.64% | 12,418,700 | 0.45 |
| Nov 06, 2026 | 308.00 | 326.00 | 308.00 | 314.00 | 314.00 | -4.85% | 13,719,100 | 0.50 |
| Nov 05, 2026 | 292.00 | 358.00 | 292.00 | 330.00 | 330.00 | +5.77% | 49,866,602 | 1.87 |
| Nov 04, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -6.59% | 910,200 | 0.03 |
| Nov 03, 2026 | 378.00 | 378.00 | 334.00 | 334.00 | 334.00 | -6.70% | 12,052,000 | 0.46 |
| Nov 02, 2026 | 358.00 | 386.00 | 358.00 | 358.00 | 358.00 | -6.77% | 28,265,100 | 1.09 |
| Oct 30, 2026 | 386.00 | 398.00 | 384.00 | 384.00 | 384.00 | -6.80% | 8,164,200 | 0.32 |
| Oct 29, 2026 | 438.00 | 444.00 | 412.00 | 412.00 | 412.00 | -6.79% | 24,656,900 | 0.97 |
| Oct 28, 2026 | 420.00 | 446.00 | 400.00 | 442.00 | 442.00 | +8.33% | 69,017,400 | 2.82 |
| Oct 27, 2026 | 432.00 | 460.00 | 400.00 | 408.00 | 408.00 | -5.12% | 68,490,000 | 2.93 |
| Oct 26, 2026 | 374.00 | 448.00 | 360.00 | 430.00 | 430.00 | +14.97% | 97,967,400 | 4.49 |
| Oct 23, 2026 | 294.00 | 374.00 | 294.00 | 374.00 | 374.00 | +24.67% | 59,423,800 | 2.82 |
| Oct 22, 2026 | 290.00 | 314.00 | 282.00 | 300.00 | 300.00 | 0.00% | 14,529,800 | 0.70 |
| Oct 21, 2026 | 326.00 | 360.00 | 296.00 | 300.00 | 300.00 | -5.66% | 47,314,300 | 2.36 |
| Oct 20, 2026 | 246.00 | 320.00 | 246.00 | 318.00 | 318.00 | +20.45% | 49,619,000 | 2.57 |
| Oct 19, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -6.38% | 440,000 | 0.02 |
| Oct 16, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -14.55% | 1,246,300 | 0.06 |
| Oct 15, 2026 | 372.00 | 372.00 | 318.00 | 330.00 | 330.00 | -11.76% | 16,176,900 | 0.85 |
| Oct 14, 2026 | 408.00 | 412.00 | 364.00 | 374.00 | 374.00 | -7.88% | 29,733,900 | 1.60 |
| Oct 13, 2026 | 416.00 | 428.00 | 388.00 | 406.00 | 406.00 | -2.40% | 26,294,900 | 1.44 |
| Oct 12, 2026 | 454.00 | 464.00 | 398.00 | 416.00 | 416.00 | -7.96% | 51,215,600 | 2.93 |
| Oct 09, 2026 | 386.00 | 456.00 | 340.00 | 452.00 | 452.00 | +17.71% | 92,522,800 | 5.77 |
| Oct 08, 2026 | 458.00 | 460.00 | 384.00 | 384.00 | 384.00 | -14.67% | 25,759,700 | 1.65 |
| Oct 07, 2026 | 458.00 | 468.00 | 430.00 | 450.00 | 450.00 | -1.32% | 15,774,600 | 1.02 |
| Oct 06, 2026 | 500.00 | 500.00 | 452.00 | 456.00 | 456.00 | -3.39% | 22,361,800 | 1.48 |
| Oct 05, 2026 | 482.00 | 525.00 | 460.00 | 472.00 | 472.00 | +0.43% | 47,138,200 | 3.29 |
| Oct 02, 2026 | 428.00 | 480.00 | 420.00 | 470.00 | 470.00 | +11.37% | 64,775,500 | 4.86 |
| Oct 01, 2026 | 474.00 | 474.00 | 408.00 | 422.00 | 422.00 | -11.72% | 58,887,900 | 4.74 |
| Sep 30, 2026 | 452.00 | 515.00 | 438.00 | 478.00 | 478.00 | +16.02% | 96,550,100 | 8.86 |
| Sep 29, 2026 | 372.00 | 412.00 | 336.00 | 412.00 | 412.00 | +24.85% | 82,471,200 | 8.60 |
| Sep 28, 2026 | 330.00 | 330.00 | 266.00 | 330.00 | 330.00 | +25.00% | 49,913,700 | 5.55 |
| Sep 25, 2026 | 264.00 | 278.00 | 250.00 | 264.00 | 264.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 264.00 | 278.00 | 250.00 | 264.00 | 264.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 264.00 | 278.00 | 250.00 | 264.00 | 264.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 264.00 | 278.00 | 250.00 | 264.00 | 264.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 264.00 | 278.00 | 250.00 | 264.00 | 264.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 258.00 | 278.00 | 250.00 | 264.00 | 264.00 | +7.32% | 34,059,000 | 4.01 |
| Sep 17, 2026 | 236.00 | 282.00 | 222.00 | 246.00 | 246.00 | +5.13% | 58,558,900 | 7.73 |
| Sep 16, 2026 | 234.00 | 260.00 | 208.00 | 234.00 | 234.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 210.00 | 260.00 | 208.00 | 234.00 | 234.00 | +18.78% | 89,226,200 | 14.45 |
| Sep 14, 2026 | 150.00 | 197.00 | 150.00 | 197.00 | 197.00 | +34.93% | 122,237,400 | 28.82 |
| Sep 11, 2026 | 136.00 | 163.00 | 130.00 | 146.00 | 146.00 | +10.61% | 83,160,900 | 28.47 |
| Sep 10, 2026 | 122.00 | 138.00 | 121.00 | 132.00 | 132.00 | +8.20% | 28,308,600 | 11.40 |
| Sep 09, 2026 | 122.00 | 134.00 | 117.00 | 122.00 | 122.00 | +4.27% | 23,825,000 | 11.26 |
| Sep 08, 2026 | 110.00 | 125.00 | 110.00 | 117.00 | 117.00 | +7.34% | 25,222,200 | 14.53 |
| Sep 07, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -1.80% | 857,200 | 0.50 |
| Sep 04, 2026 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -0.89% | 1,041,400 | 0.59 |
| Sep 03, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.00% | 1,384,200 | 0.79 |
