PT Semacom Integrated Tbk SEMA

IDX · Indonesia · Producer Manufacturing

IDR 470.00+48.00 (+11.37%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 470.00	+11.37%	IDR 428.00	IDR 480.00	IDR 420.00	64.78M
2026-10-01	IDR 422.00	-11.72%	IDR 474.00	IDR 474.00	IDR 408.00	58.89M
2026-09-30	IDR 478.00	+16.02%	IDR 452.00	IDR 515.00	IDR 438.00	96.55M
2026-09-29	IDR 412.00	+24.85%	IDR 372.00	IDR 412.00	IDR 336.00	82.47M
2026-09-28	IDR 330.00	+25.00%	IDR 330.00	IDR 330.00	IDR 266.00	49.91M
2026-09-25	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-24	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-23	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-22	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-21	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-18	IDR 264.00	+7.32%	IDR 258.00	IDR 278.00	IDR 250.00	34.06M
2026-09-17	IDR 246.00	+5.13%	IDR 236.00	IDR 282.00	IDR 222.00	58.56M
2026-09-16	IDR 234.00	0.00%	IDR 234.00	IDR 234.00	IDR 234.00	0
2026-09-15	IDR 234.00	+18.78%	IDR 210.00	IDR 260.00	IDR 208.00	89.23M
2026-09-14	IDR 197.00	+34.93%	IDR 150.00	IDR 197.00	IDR 150.00	122.24M
2026-09-11	IDR 146.00	+10.61%	IDR 136.00	IDR 163.00	IDR 130.00	83.16M
2026-09-10	IDR 132.00	+8.20%	IDR 122.00	IDR 138.00	IDR 121.00	28.31M
2026-09-09	IDR 122.00	+4.27%	IDR 122.00	IDR 134.00	IDR 117.00	23.83M
2026-09-08	IDR 117.00	+7.34%	IDR 110.00	IDR 125.00	IDR 110.00	25.22M
2026-09-07	IDR 109.00	-1.80%	IDR 113.00	IDR 113.00	IDR 109.00	857.20K
2026-09-04	IDR 111.00	-0.89%	IDR 112.00	IDR 114.00	IDR 109.00	1.04M
2026-09-03	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 109.00	1.38M
2026-09-02	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 109.00	945.20K
2026-09-01	IDR 113.00	-0.88%	IDR 115.00	IDR 115.00	IDR 111.00	1.86M
2026-08-31	IDR 114.00	+2.70%	IDR 111.00	IDR 115.00	IDR 111.00	3.84M
2026-08-28	IDR 111.00	-1.77%	IDR 113.00	IDR 118.00	IDR 109.00	3.07M
2026-08-27	IDR 113.00	+2.73%	IDR 115.00	IDR 117.00	IDR 111.00	10.25M
2026-08-26	IDR 110.00	+5.77%	IDR 105.00	IDR 120.00	IDR 102.00	21.71M
2026-08-24	IDR 104.00	+0.97%	IDR 104.00	IDR 107.00	IDR 102.00	1.89M
2026-08-21	IDR 103.00	+4.04%	IDR 100.00	IDR 107.00	IDR 99.00	4.14M
2026-08-20	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 97.00	324.30K
2026-08-19	IDR 98.00	+1.03%	IDR 99.00	IDR 99.00	IDR 96.00	116.50K
2026-08-18	IDR 97.00	+1.04%	IDR 97.00	IDR 99.00	IDR 97.00	473.60K
2026-08-14	IDR 96.00	-1.03%	IDR 96.00	IDR 99.00	IDR 95.00	523.10K
2026-08-13	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 97.00	501.30K
2026-08-12	IDR 99.00	0.00%	IDR 100.00	IDR 100.00	IDR 98.00	588.00K
2026-08-11	IDR 99.00	-1.00%	IDR 100.00	IDR 100.00	IDR 98.00	98.40K
2026-08-10	IDR 100.00	0.00%	IDR 100.00	IDR 101.00	IDR 99.00	466.60K
2026-08-07	IDR 100.00	0.00%	IDR 100.00	IDR 101.00	IDR 99.00	408.70K
2026-08-06	IDR 100.00	-0.99%	IDR 101.00	IDR 101.00	IDR 98.00	463.90K
2026-08-05	IDR 101.00	+1.00%	IDR 99.00	IDR 101.00	IDR 98.00	297.80K
2026-08-04	IDR 100.00	+2.04%	IDR 99.00	IDR 101.00	IDR 98.00	371.70K
2026-08-03	IDR 98.00	0.00%	IDR 99.00	IDR 100.00	IDR 98.00	454.80K
2026-07-31	IDR 98.00	+1.03%	IDR 98.00	IDR 100.00	IDR 97.00	1.18M
2026-07-30	IDR 97.00	+2.11%	IDR 95.00	IDR 98.00	IDR 94.00	392.40K
2026-07-29	IDR 95.00	-1.04%	IDR 98.00	IDR 98.00	IDR 94.00	994.60K
2026-07-28	IDR 96.00	0.00%	IDR 96.00	IDR 110.00	IDR 95.00	9.40M
2026-07-27	IDR 96.00	+1.05%	IDR 95.00	IDR 96.00	IDR 93.00	282.00K
2026-07-24	IDR 95.00	-1.04%	IDR 95.00	IDR 95.00	IDR 93.00	390.00K
2026-07-23	IDR 96.00	+1.05%	IDR 95.00	IDR 96.00	IDR 93.00	688.50K
2026-07-22	IDR 95.00	-1.04%	IDR 97.00	IDR 97.00	IDR 94.00	635.60K
2026-07-21	IDR 96.00	-2.04%	IDR 97.00	IDR 97.00	IDR 95.00	942.50K
2026-07-20	IDR 98.00	+1.03%	IDR 97.00	IDR 98.00	IDR 93.00	1.17M
2026-07-17	IDR 97.00	+2.11%	IDR 97.00	IDR 98.00	IDR 94.00	445.30K
2026-07-16	IDR 95.00	+4.40%	IDR 92.00	IDR 103.00	IDR 91.00	7.29M
2026-07-15	IDR 91.00	0.00%	IDR 91.00	IDR 95.00	IDR 90.00	2.10M
2026-07-14	IDR 91.00	0.00%	IDR 91.00	IDR 93.00	IDR 90.00	626.60K
2026-07-13	IDR 91.00	0.00%	IDR 91.00	IDR 93.00	IDR 89.00	867.30K
2026-07-10	IDR 91.00	-1.09%	IDR 92.00	IDR 94.00	IDR 91.00	266.50K
2026-07-09	IDR 92.00	+2.22%	IDR 92.00	IDR 94.00	IDR 89.00	1.38M
2026-07-08	IDR 90.00	-1.10%	IDR 91.00	IDR 95.00	IDR 88.00	782.60K
2026-07-07	IDR 91.00	+2.25%	IDR 89.00	IDR 99.00	IDR 89.00	1.93M
2026-07-06	IDR 89.00	-1.11%	IDR 90.00	IDR 92.00	IDR 88.00	610.70K
2026-07-03	IDR 90.00	-2.17%	IDR 92.00	IDR 92.00	IDR 88.00	1.03M
2026-07-02	IDR 92.00	+2.22%	IDR 91.00	IDR 92.00	IDR 90.00	491.40K
2026-07-01	IDR 90.00	-4.26%	IDR 100.00	IDR 109.00	IDR 90.00	12.01M
2026-06-30	IDR 94.00	-4.08%	IDR 97.00	IDR 98.00	IDR 93.00	553.70K
2026-06-29	IDR 98.00	+3.16%	IDR 95.00	IDR 98.00	IDR 93.00	692.90K
2026-06-26	IDR 95.00	+2.15%	IDR 98.00	IDR 100.00	IDR 92.00	849.30K
2026-06-25	IDR 93.00	-1.06%	IDR 94.00	IDR 97.00	IDR 93.00	314.30K
2026-06-24	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 94.00	407.00K
2026-06-23	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 94.00	321.40K
2026-06-22	IDR 94.00	-1.05%	IDR 96.00	IDR 98.00	IDR 92.00	323.70K
2026-06-19	IDR 95.00	-2.06%	IDR 97.00	IDR 100.00	IDR 93.00	667.50K
2026-06-18	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 95.00	154.10K
2026-06-17	IDR 97.00	-1.02%	IDR 99.00	IDR 100.00	IDR 95.00	414.90K
2026-06-15	IDR 98.00	+5.38%	IDR 97.00	IDR 100.00	IDR 94.00	721.20K
2026-06-12	IDR 93.00	0.00%	IDR 92.00	IDR 98.00	IDR 87.00	682.60K
2026-06-11	IDR 93.00	-4.12%	IDR 102.00	IDR 103.00	IDR 85.00	1.24M
2026-06-10	IDR 97.00	0.00%	IDR 100.00	IDR 100.00	IDR 95.00	583.80K
2026-06-09	IDR 97.00	+18.29%	IDR 82.00	IDR 103.00	IDR 82.00	2.52M
2026-06-08	IDR 82.00	-11.83%	IDR 93.00	IDR 93.00	IDR 80.00	1.23M
2026-06-05	IDR 93.00	-2.11%	IDR 97.00	IDR 97.00	IDR 90.00	332.90K
2026-06-04	IDR 95.00	-4.04%	IDR 99.00	IDR 101.00	IDR 90.00	1.11M
2026-06-03	IDR 99.00	-4.81%	IDR 103.00	IDR 103.00	IDR 94.00	1.51M
2026-06-02	IDR 104.00	+0.97%	IDR 103.00	IDR 105.00	IDR 101.00	251.30K
2026-05-29	IDR 103.00	-2.83%	IDR 106.00	IDR 106.00	IDR 100.00	548.00K
2026-05-28	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-27	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-26	IDR 106.00	+2.91%	IDR 103.00	IDR 107.00	IDR 103.00	315.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 470.00	+11.37%	IDR 428.00	IDR 480.00	IDR 420.00	64.78M
2026-10-01	IDR 422.00	-11.72%	IDR 474.00	IDR 474.00	IDR 408.00	58.89M
2026-09-30	IDR 478.00	+16.02%	IDR 452.00	IDR 515.00	IDR 438.00	96.55M
2026-09-29	IDR 412.00	+24.85%	IDR 372.00	IDR 412.00	IDR 336.00	82.47M
2026-09-28	IDR 330.00	+25.00%	IDR 330.00	IDR 330.00	IDR 266.00	49.91M
2026-09-25	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-24	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-23	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-22	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-21	IDR 264.00	0.00%	IDR 264.00	IDR 264.00	IDR 264.00	0
2026-09-18	IDR 264.00	+7.32%	IDR 258.00	IDR 278.00	IDR 250.00	34.06M
2026-09-17	IDR 246.00	+5.13%	IDR 236.00	IDR 282.00	IDR 222.00	58.56M
2026-09-16	IDR 234.00	0.00%	IDR 234.00	IDR 234.00	IDR 234.00	0
2026-09-15	IDR 234.00	+18.78%	IDR 210.00	IDR 260.00	IDR 208.00	89.23M
2026-09-14	IDR 197.00	+34.93%	IDR 150.00	IDR 197.00	IDR 150.00	122.24M
2026-09-11	IDR 146.00	+10.61%	IDR 136.00	IDR 163.00	IDR 130.00	83.16M
2026-09-10	IDR 132.00	+8.20%	IDR 122.00	IDR 138.00	IDR 121.00	28.31M
2026-09-09	IDR 122.00	+4.27%	IDR 122.00	IDR 134.00	IDR 117.00	23.83M
2026-09-08	IDR 117.00	+7.34%	IDR 110.00	IDR 125.00	IDR 110.00	25.22M
2026-09-07	IDR 109.00	-1.80%	IDR 113.00	IDR 113.00	IDR 109.00	857.20K
2026-09-04	IDR 111.00	-0.89%	IDR 112.00	IDR 114.00	IDR 109.00	1.04M
2026-09-03	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 109.00	1.38M
2026-09-02	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 109.00	945.20K
2026-09-01	IDR 113.00	-0.88%	IDR 115.00	IDR 115.00	IDR 111.00	1.86M
2026-08-31	IDR 114.00	+2.70%	IDR 111.00	IDR 115.00	IDR 111.00	3.84M
2026-08-28	IDR 111.00	-1.77%	IDR 113.00	IDR 118.00	IDR 109.00	3.07M
2026-08-27	IDR 113.00	+2.73%	IDR 115.00	IDR 117.00	IDR 111.00	10.25M
2026-08-26	IDR 110.00	+5.77%	IDR 105.00	IDR 120.00	IDR 102.00	21.71M
2026-08-24	IDR 104.00	+0.97%	IDR 104.00	IDR 107.00	IDR 102.00	1.89M
2026-08-21	IDR 103.00	+4.04%	IDR 100.00	IDR 107.00	IDR 99.00	4.14M
2026-08-20	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 97.00	324.30K
2026-08-19	IDR 98.00	+1.03%	IDR 99.00	IDR 99.00	IDR 96.00	116.50K
2026-08-18	IDR 97.00	+1.04%	IDR 97.00	IDR 99.00	IDR 97.00	473.60K
2026-08-14	IDR 96.00	-1.03%	IDR 96.00	IDR 99.00	IDR 95.00	523.10K
2026-08-13	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 97.00	501.30K
2026-08-12	IDR 99.00	0.00%	IDR 100.00	IDR 100.00	IDR 98.00	588.00K
2026-08-11	IDR 99.00	-1.00%	IDR 100.00	IDR 100.00	IDR 98.00	98.40K
2026-08-10	IDR 100.00	0.00%	IDR 100.00	IDR 101.00	IDR 99.00	466.60K
2026-08-07	IDR 100.00	0.00%	IDR 100.00	IDR 101.00	IDR 99.00	408.70K
2026-08-06	IDR 100.00	-0.99%	IDR 101.00	IDR 101.00	IDR 98.00	463.90K
2026-08-05	IDR 101.00	+1.00%	IDR 99.00	IDR 101.00	IDR 98.00	297.80K
2026-08-04	IDR 100.00	+2.04%	IDR 99.00	IDR 101.00	IDR 98.00	371.70K
2026-08-03	IDR 98.00	0.00%	IDR 99.00	IDR 100.00	IDR 98.00	454.80K
2026-07-31	IDR 98.00	+1.03%	IDR 98.00	IDR 100.00	IDR 97.00	1.18M
2026-07-30	IDR 97.00	+2.11%	IDR 95.00	IDR 98.00	IDR 94.00	392.40K
2026-07-29	IDR 95.00	-1.04%	IDR 98.00	IDR 98.00	IDR 94.00	994.60K
2026-07-28	IDR 96.00	0.00%	IDR 96.00	IDR 110.00	IDR 95.00	9.40M
2026-07-27	IDR 96.00	+1.05%	IDR 95.00	IDR 96.00	IDR 93.00	282.00K
2026-07-24	IDR 95.00	-1.04%	IDR 95.00	IDR 95.00	IDR 93.00	390.00K
2026-07-23	IDR 96.00	+1.05%	IDR 95.00	IDR 96.00	IDR 93.00	688.50K
2026-07-22	IDR 95.00	-1.04%	IDR 97.00	IDR 97.00	IDR 94.00	635.60K
2026-07-21	IDR 96.00	-2.04%	IDR 97.00	IDR 97.00	IDR 95.00	942.50K
2026-07-20	IDR 98.00	+1.03%	IDR 97.00	IDR 98.00	IDR 93.00	1.17M
2026-07-17	IDR 97.00	+2.11%	IDR 97.00	IDR 98.00	IDR 94.00	445.30K
2026-07-16	IDR 95.00	+4.40%	IDR 92.00	IDR 103.00	IDR 91.00	7.29M
2026-07-15	IDR 91.00	0.00%	IDR 91.00	IDR 95.00	IDR 90.00	2.10M
2026-07-14	IDR 91.00	0.00%	IDR 91.00	IDR 93.00	IDR 90.00	626.60K
2026-07-13	IDR 91.00	0.00%	IDR 91.00	IDR 93.00	IDR 89.00	867.30K
2026-07-10	IDR 91.00	-1.09%	IDR 92.00	IDR 94.00	IDR 91.00	266.50K
2026-07-09	IDR 92.00	+2.22%	IDR 92.00	IDR 94.00	IDR 89.00	1.38M
2026-07-08	IDR 90.00	-1.10%	IDR 91.00	IDR 95.00	IDR 88.00	782.60K
2026-07-07	IDR 91.00	+2.25%	IDR 89.00	IDR 99.00	IDR 89.00	1.93M
2026-07-06	IDR 89.00	-1.11%	IDR 90.00	IDR 92.00	IDR 88.00	610.70K
2026-07-03	IDR 90.00	-2.17%	IDR 92.00	IDR 92.00	IDR 88.00	1.03M
2026-07-02	IDR 92.00	+2.22%	IDR 91.00	IDR 92.00	IDR 90.00	491.40K
2026-07-01	IDR 90.00	-4.26%	IDR 100.00	IDR 109.00	IDR 90.00	12.01M
2026-06-30	IDR 94.00	-4.08%	IDR 97.00	IDR 98.00	IDR 93.00	553.70K
2026-06-29	IDR 98.00	+3.16%	IDR 95.00	IDR 98.00	IDR 93.00	692.90K
2026-06-26	IDR 95.00	+2.15%	IDR 98.00	IDR 100.00	IDR 92.00	849.30K
2026-06-25	IDR 93.00	-1.06%	IDR 94.00	IDR 97.00	IDR 93.00	314.30K
2026-06-24	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 94.00	407.00K
2026-06-23	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 94.00	321.40K
2026-06-22	IDR 94.00	-1.05%	IDR 96.00	IDR 98.00	IDR 92.00	323.70K
2026-06-19	IDR 95.00	-2.06%	IDR 97.00	IDR 100.00	IDR 93.00	667.50K
2026-06-18	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 95.00	154.10K
2026-06-17	IDR 97.00	-1.02%	IDR 99.00	IDR 100.00	IDR 95.00	414.90K
2026-06-15	IDR 98.00	+5.38%	IDR 97.00	IDR 100.00	IDR 94.00	721.20K
2026-06-12	IDR 93.00	0.00%	IDR 92.00	IDR 98.00	IDR 87.00	682.60K
2026-06-11	IDR 93.00	-4.12%	IDR 102.00	IDR 103.00	IDR 85.00	1.24M
2026-06-10	IDR 97.00	0.00%	IDR 100.00	IDR 100.00	IDR 95.00	583.80K
2026-06-09	IDR 97.00	+18.29%	IDR 82.00	IDR 103.00	IDR 82.00	2.52M
2026-06-08	IDR 82.00	-11.83%	IDR 93.00	IDR 93.00	IDR 80.00	1.23M
2026-06-05	IDR 93.00	-2.11%	IDR 97.00	IDR 97.00	IDR 90.00	332.90K
2026-06-04	IDR 95.00	-4.04%	IDR 99.00	IDR 101.00	IDR 90.00	1.11M
2026-06-03	IDR 99.00	-4.81%	IDR 103.00	IDR 103.00	IDR 94.00	1.51M
2026-06-02	IDR 104.00	+0.97%	IDR 103.00	IDR 105.00	IDR 101.00	251.30K
2026-05-29	IDR 103.00	-2.83%	IDR 106.00	IDR 106.00	IDR 100.00	548.00K
2026-05-28	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-27	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 106.00	0
2026-05-26	IDR 106.00	+2.91%	IDR 103.00	IDR 107.00	IDR 103.00	315.90K