Price History - SEMA

Kembali ke Company
Ticker: SEMA
Company: PT Semacom Integrated Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 93.00 95.00 89.00 89.00 2,508,200 0
15-Mar-2023 96.00 102.00 95.00 95.00 1,912,700 0
14-Mar-2023 109.00 111.00 102.00 102.00 4,382,600 0
13-Mar-2023 108.00 122.00 106.00 109.00 11,814,700 0
10-Mar-2023 108.00 118.00 105.00 108.00 2,852,300 0
09-Mar-2023 114.00 120.00 108.00 108.00 3,151,900 0
08-Mar-2023 123.00 126.00 116.00 116.00 1,708,100 0
07-Mar-2023 125.00 128.00 122.00 124.00 655,100 0
06-Mar-2023 125.00 129.00 124.00 125.00 355,800 0
03-Mar-2023 128.00 130.00 124.00 125.00 687,300 0
02-Mar-2023 130.00 131.00 127.00 127.00 437,700 0
01-Mar-2023 131.00 132.00 128.00 130.00 491,700 0
28-Feb-2023 134.00 134.00 129.00 131.00 1,041,100 0
27-Feb-2023 135.00 140.00 133.00 134.00 781,700 0
24-Feb-2023 139.00 139.00 131.00 135.00 755,500 0
23-Feb-2023 138.00 141.00 135.00 136.00 250,200 0
22-Feb-2023 143.00 143.00 138.00 138.00 401,900 0
21-Feb-2023 148.00 148.00 141.00 142.00 1,820,900 0
20-Feb-2023 146.00 150.00 144.00 146.00 917,400 0
17-Feb-2023 149.00 150.00 146.00 146.00 866,500 0
16-Feb-2023 146.00 152.00 143.00 148.00 2,422,100 0
15-Feb-2023 144.00 151.00 140.00 146.00 1,371,000 0
14-Feb-2023 142.00 150.00 138.00 145.00 1,016,200 0
13-Feb-2023 138.00 143.00 135.00 142.00 570,200 0
10-Feb-2023 141.00 144.00 132.00 138.00 1,708,300 0
09-Feb-2023 149.00 150.00 141.00 141.00 1,501,900 0
08-Feb-2023 154.00 154.00 144.00 149.00 1,522,700 0
07-Feb-2023 151.00 158.00 150.00 154.00 6,246,800 0
06-Feb-2023 149.00 153.00 147.00 151.00 2,278,500 0
03-Feb-2023 147.00 151.00 144.00 149.00 2,440,200 0
02-Feb-2023 150.00 150.00 143.00 147.00 2,270,900 0
01-Feb-2023 148.00 148.00 146.00 148.00 816,800 0
31-Jan-2023 144.00 148.00 142.00 147.00 4,657,400 0
30-Jan-2023 142.00 146.00 141.00 144.00 1,635,600 0
27-Jan-2023 142.00 145.00 140.00 144.00 913,500 0
26-Jan-2023 142.00 146.00 139.00 142.00 1,670,400 0
25-Jan-2023 140.00 146.00 135.00 140.00 6,082,300 0
24-Jan-2023 139.00 143.00 135.00 140.00 2,735,700 0
20-Jan-2023 138.00 143.00 135.00 139.00 1,749,200 0
19-Jan-2023 134.00 141.00 134.00 138.00 5,472,800 0
18-Jan-2023 134.00 142.00 132.00 134.00 3,134,400 0
17-Jan-2023 133.00 137.00 130.00 134.00 2,757,100 0
16-Jan-2023 133.00 140.00 126.00 133.00 4,870,100 0
13-Jan-2023 128.00 136.00 126.00 133.00 1,884,200 0
12-Jan-2023 128.00 130.00 125.00 128.00 5,490,500 0
11-Jan-2023 144.00 144.00 134.00 134.00 3,461,500 0
10-Jan-2023 147.00 148.00 144.00 144.00 2,945,800 0
09-Jan-2023 148.00 148.00 145.00 147.00 3,870,200 0
06-Jan-2023 148.00 149.00 141.00 147.00 2,218,100 0
05-Jan-2023 150.00 153.00 143.00 146.00 2,641,900 0
04-Jan-2023 152.00 153.00 147.00 149.00 2,466,000 0
03-Jan-2023 151.00 158.00 150.00 151.00 7,665,400 0
02-Jan-2023 151.00 155.00 144.00 150.00 6,162,000 0
30-Dec-2022 146.00 161.00 142.00 151.00 28,599,300 0