PT Semacom Integrated Tbk (SEMA.JK)
IDR 80.0
(-1.25%)
IDR 80.0
(-1.25%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 May, 2025 | 95.0 | 97.0 | 94.0 | 94.0 | 514.8 Thousand |
| 22 May, 2025 | 92.0 | 93.0 | 91.0 | 93.0 | 425.5 Thousand |
| 21 May, 2025 | 88.0 | 91.0 | 88.0 | 90.0 | 475.3 Thousand |
| 20 May, 2025 | 89.0 | 89.0 | 87.0 | 87.0 | 383.4 Thousand |
| 19 May, 2025 | 90.0 | 93.0 | 90.0 | 90.0 | 297.6 Thousand |
| 16 May, 2025 | 87.0 | 99.0 | 87.0 | 89.0 | 8.68 Million |
| 15 May, 2025 | 89.0 | 89.0 | 85.0 | 86.0 | 1.21 Million |
| 14 May, 2025 | 84.0 | 90.0 | 82.0 | 87.0 | 5.11 Million |
| 09 May, 2025 | 84.0 | 84.0 | 81.0 | 83.0 | 2.48 Million |
| 08 May, 2025 | 85.0 | 101.0 | 82.0 | 84.0 | 24.82 Million |
KGHPF
ART
GECCO
603082
GRP
3085