Price History - SEMA

Kembali ke Company
Ticker: SEMA
Company: PT Semacom Integrated Tbk
Date Open High Low Close Volume Value
01-Nov-2023 106.00 108.00 96.00 99.00 13,664,500 0
31-Oct-2023 105.00 110.00 100.00 104.00 18,109,900 0
30-Oct-2023 118.00 121.00 102.00 104.00 24,714,200 0
27-Oct-2023 121.00 123.00 118.00 118.00 11,403,100 0
26-Oct-2023 123.00 125.00 113.00 119.00 12,226,500 0
25-Oct-2023 125.00 129.00 123.00 123.00 38,707,000 0
24-Oct-2023 120.00 126.00 119.00 124.00 23,573,900 0
23-Oct-2023 120.00 130.00 117.00 119.00 31,118,800 0
20-Oct-2023 116.00 132.00 115.00 120.00 72,450,900 0
19-Oct-2023 120.00 121.00 112.00 115.00 12,181,200 0
18-Oct-2023 126.00 128.00 116.00 120.00 26,794,000 0
17-Oct-2023 116.00 135.00 109.00 123.00 102,447,800 0
16-Oct-2023 122.00 125.00 112.00 115.00 16,820,800 0
13-Oct-2023 124.00 134.00 116.00 121.00 23,656,900 0
12-Oct-2023 125.00 140.00 115.00 123.00 74,409,800 0
11-Oct-2023 140.00 152.00 113.00 125.00 130,372,500 0
10-Oct-2023 101.00 135.00 96.00 135.00 134,934,400 0
09-Oct-2023 110.00 111.00 99.00 100.00 11,107,800 0
06-Oct-2023 118.00 123.00 104.00 109.00 23,092,200 0
05-Oct-2023 116.00 132.00 112.00 118.00 21,009,100 0
04-Oct-2023 127.00 141.00 102.00 122.00 66,871,600 0
03-Oct-2023 119.00 141.00 119.00 126.00 128,814,700 0
02-Oct-2023 103.00 127.00 103.00 119.00 126,152,200 0
29-Sep-2023 93.00 115.00 92.00 102.00 98,765,700 0
27-Sep-2023 84.00 93.00 83.00 92.00 15,433,300 0
26-Sep-2023 93.00 95.00 81.00 84.00 15,902,400 0
25-Sep-2023 96.00 102.00 90.00 92.00 27,175,300 0
22-Sep-2023 90.00 108.00 89.00 95.00 99,624,000 0
21-Sep-2023 83.00 92.00 80.00 89.00 20,033,700 0
20-Sep-2023 84.00 89.00 80.00 82.00 10,727,500 0
19-Sep-2023 90.00 97.00 75.00 84.00 59,671,500 0
18-Sep-2023 76.00 89.00 75.00 88.00 23,040,800 0
15-Sep-2023 75.00 77.00 75.00 76.00 1,314,400 0
14-Sep-2023 75.00 77.00 75.00 75.00 300,000 0
13-Sep-2023 76.00 77.00 75.00 76.00 717,100 0
12-Sep-2023 77.00 77.00 76.00 76.00 266,000 0
11-Sep-2023 78.00 78.00 75.00 76.00 555,600 0
08-Sep-2023 76.00 77.00 75.00 77.00 1,108,200 0
07-Sep-2023 75.00 77.00 75.00 75.00 1,715,400 0
06-Sep-2023 77.00 77.00 75.00 75.00 839,200 0
05-Sep-2023 77.00 77.00 76.00 77.00 645,700 0
04-Sep-2023 76.00 77.00 75.00 77.00 1,209,300 0
01-Sep-2023 76.00 77.00 74.00 76.00 1,451,700 0
31-Aug-2023 76.00 77.00 74.00 76.00 2,105,700 0
30-Aug-2023 77.00 78.00 75.00 76.00 4,242,000 0
29-Aug-2023 78.00 78.00 76.00 77.00 1,108,600 0
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