Price History - SEMA

Kembali ke Company
Ticker: SEMA
Company: PT Semacom Integrated Tbk
Date Open High Low Close Volume Value
28-Aug-2023 78.00 79.00 76.00 77.00 1,110,700 0
25-Aug-2023 78.00 79.00 77.00 78.00 1,170,600 0
24-Aug-2023 78.00 78.00 76.00 78.00 637,200 0
23-Aug-2023 76.00 78.00 75.00 77.00 1,608,500 0
22-Aug-2023 76.00 78.00 73.00 76.00 3,354,500 0
21-Aug-2023 76.00 79.00 76.00 76.00 2,436,200 0
18-Aug-2023 79.00 80.00 74.00 76.00 5,627,200 0
16-Aug-2023 86.00 86.00 78.00 79.00 9,750,500 0
15-Aug-2023 77.00 87.00 76.00 83.00 16,694,600 0
14-Aug-2023 75.00 79.00 74.00 76.00 2,294,700 0
11-Aug-2023 76.00 78.00 74.00 75.00 1,818,800 0
10-Aug-2023 76.00 77.00 72.00 75.00 2,244,800 0
09-Aug-2023 76.00 77.00 75.00 76.00 1,560,100 0
08-Aug-2023 77.00 78.00 76.00 76.00 939,200 0
07-Aug-2023 78.00 78.00 75.00 76.00 809,500 0
04-Aug-2023 76.00 78.00 75.00 77.00 1,636,700 0
03-Aug-2023 79.00 80.00 75.00 76.00 4,406,800 0
02-Aug-2023 80.00 81.00 78.00 79.00 4,178,200 0
01-Aug-2023 78.00 81.00 77.00 80.00 2,778,900 0
31-Jul-2023 78.00 80.00 77.00 78.00 4,611,800 0
28-Jul-2023 78.00 78.00 76.00 77.00 1,227,300 0
27-Jul-2023 78.00 79.00 77.00 77.00 3,252,700 0
26-Jul-2023 79.00 79.00 76.00 77.00 2,535,900 0
25-Jul-2023 79.00 79.00 77.00 78.00 2,225,000 0
24-Jul-2023 82.00 82.00 78.00 79.00 4,362,300 0
21-Jul-2023 79.00 81.00 77.00 79.00 2,082,700 0
20-Jul-2023 78.00 79.00 75.00 78.00 2,063,800 0
18-Jul-2023 78.00 78.00 75.00 77.00 1,639,000 0
17-Jul-2023 77.00 79.00 72.00 77.00 19,740,500 0
14-Jul-2023 85.00 85.00 74.00 77.00 9,070,900 0
13-Jul-2023 85.00 86.00 84.00 84.00 2,063,200 0
12-Jul-2023 83.00 85.00 82.00 84.00 2,394,900 0
11-Jul-2023 85.00 85.00 82.00 83.00 1,515,000 0
10-Jul-2023 84.00 86.00 83.00 84.00 2,435,900 0
07-Jul-2023 83.00 84.00 82.00 84.00 2,234,400 0
06-Jul-2023 84.00 86.00 82.00 83.00 5,186,600 0
05-Jul-2023 87.00 89.00 83.00 84.00 12,651,100 0
04-Jul-2023 84.00 87.00 81.00 85.00 11,299,800 0
03-Jul-2023 83.00 85.00 83.00 83.00 6,207,900 0
27-Jun-2023 85.00 90.00 82.00 83.00 23,535,900 0
26-Jun-2023 86.00 87.00 82.00 83.00 12,825,300 0
23-Jun-2023 82.00 93.00 81.00 85.00 74,830,300 0
22-Jun-2023 81.00 82.00 78.00 80.00 2,821,800 0
21-Jun-2023 81.00 82.00 79.00 80.00 3,617,000 0
20-Jun-2023 76.00 87.00 76.00 81.00 41,628,700 0
19-Jun-2023 77.00 78.00 76.00 76.00 1,642,100 0
16-Jun-2023 79.00 80.00 75.00 76.00 2,651,000 0
15-Jun-2023 77.00 79.00 77.00 78.00 1,554,300 0
14-Jun-2023 79.00 79.00 76.00 77.00 803,600 0
13-Jun-2023 80.00 80.00 68.00 78.00 5,206,400 0
12-Jun-2023 81.00 81.00 79.00 80.00 1,291,100 0
09-Jun-2023 79.00 81.00 78.00 80.00 1,976,800 0
08-Jun-2023 81.00 81.00 79.00 79.00 1,568,300 0
07-Jun-2023 80.00 81.00 78.00 81.00 4,496,300 0
06-Jun-2023 79.00 81.00 77.00 80.00 1,914,600 0
05-Jun-2023 81.00 81.00 77.00 79.00 4,217,800 0
31-May-2023 79.00 80.00 74.00 80.00 4,308,500 0
30-May-2023 84.00 85.00 78.00 78.00 6,017,700 0
29-May-2023 86.00 86.00 80.00 83.00 3,138,700 0
26-May-2023 84.00 84.00 79.00 80.00 3,858,000 0
25-May-2023 85.00 85.00 81.00 83.00 4,882,600 0
24-May-2023 83.00 84.00 82.00 84.00 5,317,600 0
23-May-2023 84.00 87.00 82.00 83.00 14,388,000 0
22-May-2023 79.00 85.00 78.00 83.00 21,455,900 0
19-May-2023 81.00 83.00 78.00 78.00 4,865,500 0
17-May-2023 78.00 84.00 77.00 79.00 15,935,800 0
16-May-2023 74.00 78.00 73.00 77.00 6,964,300 0
15-May-2023 76.00 78.00 73.00 74.00 5,687,400 0
12-May-2023 79.00 82.00 75.00 76.00 9,554,400 0
11-May-2023 72.00 83.00 70.00 78.00 57,128,800 0
10-May-2023 72.00 73.00 70.00 70.00 7,729,500 0
09-May-2023 73.00 74.00 69.00 72.00 6,305,400 0
08-May-2023 78.00 79.00 72.00 72.00 19,537,500 0
05-May-2023 82.00 83.00 77.00 77.00 3,009,800 0
04-May-2023 84.00 84.00 81.00 82.00 1,120,000 0
03-May-2023 85.00 86.00 80.00 82.00 2,721,700 0
02-May-2023 80.00 84.00 80.00 84.00 2,161,600 0
28-Apr-2023 81.00 81.00 79.00 80.00 1,963,300 0
27-Apr-2023 81.00 83.00 79.00 81.00 2,125,500 0
26-Apr-2023 83.00 86.00 79.00 80.00 3,837,800 0
18-Apr-2023 84.00 86.00 82.00 82.00 1,600,200 0
17-Apr-2023 86.00 88.00 84.00 84.00 899,800 0
14-Apr-2023 88.00 90.00 84.00 86.00 2,956,900 0
13-Apr-2023 92.00 93.00 87.00 88.00 3,343,700 0
12-Apr-2023 92.00 95.00 91.00 92.00 4,757,500 0
11-Apr-2023 96.00 100.00 91.00 92.00 16,859,700 0
10-Apr-2023 98.00 100.00 93.00 95.00 6,943,400 0
06-Apr-2023 103.00 104.00 96.00 96.00 11,353,500 0
05-Apr-2023 98.00 105.00 96.00 102.00 38,672,800 0
04-Apr-2023 98.00 107.00 93.00 96.00 26,787,800 0
03-Apr-2023 103.00 103.00 95.00 98.00 18,664,100 0
31-Mar-2023 86.00 114.00 84.00 102.00 135,850,600 0
30-Mar-2023 80.00 93.00 80.00 85.00 20,983,000 0
29-Mar-2023 78.00 83.00 77.00 79.00 2,621,100 0
28-Mar-2023 76.00 87.00 75.00 77.00 3,274,200 0
27-Mar-2023 72.00 82.00 72.00 79.00 6,302,700 0
24-Mar-2023 73.00 77.00 72.00 73.00 3,143,000 0
21-Mar-2023 78.00 79.00 73.00 73.00 4,945,600 0
20-Mar-2023 83.00 84.00 78.00 78.00 2,839,900 0
17-Mar-2023 83.00 89.00 83.00 83.00 2,789,200 0