Price History - SEMA

Kembali ke Company
Ticker: SEMA
Company: PT Semacom Integrated Tbk
Date Open High Low Close Volume Value
04-Aug-2026 99.00 101.00 98.00 100.00 371,700 0
03-Aug-2026 99.00 100.00 98.00 98.00 454,800 0
31-Jul-2026 98.00 100.00 97.00 98.00 1,178,400 0
30-Jul-2026 95.00 98.00 94.00 97.00 392,400 0
29-Jul-2026 98.00 98.00 94.00 95.00 994,600 0
28-Jul-2026 96.00 110.00 95.00 96.00 9,401,700 0
27-Jul-2026 95.00 96.00 93.00 96.00 282,000 0
24-Jul-2026 95.00 95.00 93.00 95.00 390,000 0
23-Jul-2026 95.00 96.00 93.00 96.00 688,500 0
22-Jul-2026 97.00 97.00 94.00 95.00 635,600 0
21-Jul-2026 97.00 97.00 95.00 96.00 942,500 0
20-Jul-2026 97.00 98.00 93.00 98.00 1,170,900 0
17-Jul-2026 97.00 98.00 94.00 97.00 445,300 0
16-Jul-2026 92.00 103.00 91.00 95.00 7,287,800 0
15-Jul-2026 91.00 95.00 90.00 91.00 2,099,100 0
14-Jul-2026 91.00 93.00 90.00 91.00 626,600 0
13-Jul-2026 91.00 93.00 89.00 91.00 867,300 0
10-Jul-2026 92.00 94.00 91.00 91.00 266,500 0
09-Jul-2026 92.00 94.00 89.00 92.00 1,382,800 0
08-Jul-2026 91.00 95.00 88.00 90.00 782,600 0
07-Jul-2026 89.00 99.00 89.00 91.00 1,930,600 0
06-Jul-2026 90.00 92.00 88.00 89.00 610,700 0
03-Jul-2026 92.00 92.00 88.00 90.00 1,031,900 0
02-Jul-2026 91.00 92.00 90.00 92.00 491,400 0
01-Jul-2026 100.00 109.00 90.00 90.00 12,014,100 0
30-Jun-2026 97.00 98.00 93.00 94.00 553,700 0
29-Jun-2026 95.00 98.00 93.00 98.00 692,900 0
26-Jun-2026 98.00 100.00 92.00 95.00 849,300 0
25-Jun-2026 94.00 97.00 93.00 93.00 314,300 0
24-Jun-2026 94.00 96.00 94.00 94.00 407,000 0
23-Jun-2026 94.00 96.00 94.00 94.00 321,400 0
22-Jun-2026 96.00 98.00 92.00 94.00 323,700 0
19-Jun-2026 97.00 100.00 93.00 95.00 667,500 0
18-Jun-2026 97.00 98.00 95.00 97.00 154,100 0
17-Jun-2026 99.00 100.00 95.00 97.00 414,900 0
15-Jun-2026 97.00 100.00 94.00 98.00 721,200 0
12-Jun-2026 92.00 98.00 87.00 93.00 682,600 0
11-Jun-2026 102.00 103.00 85.00 93.00 1,242,400 0
10-Jun-2026 100.00 100.00 95.00 97.00 583,800 0
09-Jun-2026 82.00 103.00 82.00 97.00 2,524,500 0
08-Jun-2026 93.00 93.00 80.00 82.00 1,230,100 0
05-Jun-2026 97.00 97.00 90.00 93.00 332,900 0
04-Jun-2026 99.00 101.00 90.00 95.00 1,114,600 0
03-Jun-2026 103.00 103.00 94.00 99.00 1,509,500 0
02-Jun-2026 103.00 105.00 101.00 104.00 251,300 0
29-May-2026 106.00 106.00 100.00 103.00 548,000 0
28-May-2026 106.00 106.00 106.00 106.00 0 0
27-May-2026 106.00 106.00 106.00 106.00 0 0
26-May-2026 103.00 107.00 103.00 106.00 315,900 0
25-May-2026 106.00 106.00 102.00 103.00 456,600 0
22-May-2026 103.00 106.00 101.00 104.00 722,600 0
21-May-2026 108.00 109.00 103.00 103.00 637,900 0
20-May-2026 106.00 108.00 105.00 106.00 459,200 0
19-May-2026 107.00 112.00 103.00 106.00 1,719,900 0
18-May-2026 106.00 107.00 104.00 106.00 605,000 0
15-May-2026 106.00 106.00 106.00 106.00 0 0
14-May-2026 106.00 106.00 106.00 106.00 0 0
13-May-2026 110.00 110.00 103.00 106.00 1,722,800 0
12-May-2026 108.00 112.00 106.00 110.00 1,082,800 0
11-May-2026 110.00 112.00 107.00 107.00 2,069,800 0
08-May-2026 112.00 114.00 110.00 110.00 773,300 0
07-May-2026 113.00 113.00 110.00 112.00 1,104,800 0
06-May-2026 112.00 114.00 112.00 112.00 642,100 0
05-May-2026 113.00 115.00 111.00 112.00 620,300 0
04-May-2026 113.00 119.00 111.00 112.00 1,198,100 0
30-Apr-2026 115.00 116.00 111.00 112.00 929,500 0
29-Apr-2026 118.00 118.00 114.00 114.00 785,500 0
28-Apr-2026 112.00 119.00 112.00 117.00 803,600 0
27-Apr-2026 111.00 114.00 111.00 112.00 397,300 0
24-Apr-2026 117.00 119.00 110.00 112.00 2,831,000 0
23-Apr-2026 119.00 119.00 116.00 117.00 2,202,600 0
22-Apr-2026 120.00 121.00 117.00 119.00 1,943,700 0
21-Apr-2026 121.00 121.00 117.00 119.00 1,854,600 0
20-Apr-2026 126.00 127.00 117.00 120.00 6,714,600 0
17-Apr-2026 120.00 149.00 113.00 123.00 45,568,800 0
16-Apr-2026 110.00 122.00 110.00 112.00 4,785,000 0
15-Apr-2026 112.00 112.00 109.00 110.00 911,600 0
14-Apr-2026 110.00 113.00 109.00 110.00 516,100 0
13-Apr-2026 110.00 111.00 107.00 109.00 1,561,600 0
10-Apr-2026 110.00 112.00 107.00 110.00 1,694,500 0
09-Apr-2026 108.00 111.00 108.00 110.00 520,200 0
08-Apr-2026 106.00 109.00 106.00 108.00 629,500 0
07-Apr-2026 108.00 109.00 105.00 107.00 312,800 0
06-Apr-2026 109.00 110.00 105.00 107.00 1,171,000 0
02-Apr-2026 110.00 110.00 107.00 108.00 361,300 0
01-Apr-2026 111.00 111.00 106.00 109.00 2,016,100 0
31-Mar-2026 115.00 118.00 104.00 112.00 2,643,000 0
30-Mar-2026 108.00 116.00 108.00 115.00 3,154,900 0
27-Mar-2026 106.00 113.00 104.00 108.00 3,526,100 0
26-Mar-2026 106.00 106.00 103.00 105.00 638,000 0
25-Mar-2026 103.00 107.00 102.00 105.00 590,800 0
17-Mar-2026 107.00 111.00 99.00 103.00 3,177,600 0
16-Mar-2026 101.00 112.00 95.00 107.00 2,285,500 0
13-Mar-2026 108.00 110.00 99.00 100.00 991,000 0
12-Mar-2026 109.00 110.00 107.00 108.00 2,022,000 0
11-Mar-2026 99.00 120.00 98.00 107.00 16,110,300 0
10-Mar-2026 96.00 103.00 93.00 95.00 1,971,600 0
09-Mar-2026 110.00 110.00 94.00 94.00 8,754,200 0
06-Mar-2026 111.00 113.00 107.00 110.00 657,500 0
05-Mar-2026 114.00 114.00 108.00 111.00 640,800 0