Efek Terdaftar

SEMACOM INTEGRATED Tbk, PT

Security name
SEMACOM INTEGRATED Tbk
Issuer
SEMACOM INTEGRATED Tbk, PT
ISIN Code
ID1000165707
Short Code
SEMA
Type
Saham Biasa
Listing Date
10 Januari 2022
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
347,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
1,347,258,842 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 127 121 121 9,606 120,007,000 69
06 May 2024 0 129 119 124 18,681 228,480,000 153
07 May 2024 0 125 119 124 16,999 205,905,300 110
08 May 2024 0 124 120 120 16,436 198,744,800 80
13 May 2024 0 124 118 120 12,803 153,815,800 118
14 May 2024 0 120 115 120 7,343 85,940,300 96
16 May 2024 0 119 116 117 4,847 56,561,200 84
17 May 2024 0 119 115 116 1,574 18,259,800 49
21 May 2024 0 116 114 114 2,340 26,757,600 48
28 May 2024 0 118 115 115 503 5,852,300 42
30 May 2024 0 129 110 112 126,219 1,516,757,500 1,621
31 May 2024 0 119 112 112 13,978 158,101,600 211
03 Jun 2024 0 112 94 105 10,967 115,928,000 225
05 Jun 2024 0 111 107 107 6,335 68,498,800 69
06 Jun 2024 0 111 108 109 1,607 17,559,400 54
07 Jun 2024 0 111 105 108 4,664 49,906,800 71
10 Jun 2024 0 110 106 110 5,320 57,319,600 64
11 Jun 2024 0 115 108 114 4,424 49,193,700 96
12 Jun 2024 0 114 110 110 7,858 86,521,700 54
13 Jun 2024 0 111 109 109 5,080 55,892,900 37
14 Jun 2024 0 111 108 109 5,228 56,945,800 54
19 Jun 2024 0 110 107 108 4,745 51,230,900 50
20 Jun 2024 0 109 106 106 1,504 16,121,000 35
24 Jun 2024 0 111 107 111 2,159 23,534,400 38
25 Jun 2024 0 114 109 109 10,348 113,374,700 94
26 Jun 2024 0 113 106 111 3,359 36,789,100 62
27 Jun 2024 0 111 109 111 584 6,409,900 18
28 Jun 2024 0 112 108 111 4,072 44,410,200 26
01 Jul 2024 0 112 110 111 911 10,024,600 36
03 Jul 2024 0 111 110 110 3,451 38,122,100 30
04 Jul 2024 0 113 110 112 438 4,889,200 35
05 Jul 2024 0 120 112 119 14,263 165,524,200 234
08 Jul 2024 0 120 116 116 1,999 23,427,900 89
09 Jul 2024 0 118 115 116 3,888 45,297,800 43
10 Jul 2024 0 119 115 119 1,669 19,687,300 41
11 Jul 2024 0 119 114 115 6,842 78,731,800 112
12 Jul 2024 0 120 115 118 3,744 44,320,000 57
15 Jul 2024 0 118 115 115 10,614 122,115,700 60
16 Jul 2024 0 118 113 115 2,358 27,063,300 46
17 Jul 2024 0 118 115 115 1,813 20,854,100 24
18 Jul 2024 0 116 113 115 3,473 39,742,100 43
19 Jul 2024 0 118 115 115 2,085 23,991,300 34
22 Jul 2024 0 116 113 116 3,198 36,582,600 26
23 Jul 2024 0 117 115 115 3,388 39,076,400 33
24 Jul 2024 0 115 111 115 8,722 99,025,500 60
25 Jul 2024 0 117 114 115 4,272 49,186,700 22
26 Jul 2024 0 118 115 115 1,509 17,449,300 67
29 Jul 2024 0 117 115 115 1,535 17,660,300 51
30 Jul 2024 0 116 115 116 1,870 21,510,600 22
31 Jul 2024 0 116 115 115 3,304 38,015,900 35
01 Aug 2024 0 117 114 114 4,938 56,874,100 46
02 Aug 2024 0 117 111 115 5,486 61,949,900 61
06 Aug 2024 0 115 112 115 6,524 74,174,300 48
07 Aug 2024 0 116 113 116 3,818 43,773,900 29
08 Aug 2024 0 116 112 115 12,274 138,966,400 51
09 Aug 2024 0 116 112 115 9,586 109,419,600 50
12 Aug 2024 115 117 113 115 2,806 32,012,500 59
13 Aug 2024 115 115 113 115 1,983 22,583,300 24
14 Aug 2024 114 115 113 114 20,064 228,039,000 97
15 Aug 2024 114 116 112 114 7,456 84,926,200 61
16 Aug 2024 114 115 111 114 15,539 175,173,300 83
19 Aug 2024 114 114 110 113 3,042 33,969,500 68
20 Aug 2024 113 113 105 112 12,700 137,621,300 222
21 Aug 2024 112 112 107 111 4,491 48,896,200 84
22 Aug 2024 110 110 107 109 3,820 41,302,200 68
26 Aug 2024 109 111 108 110 14,946 162,271,000 107
27 Aug 2024 107 111 107 109 5,250 57,129,200 77
28 Aug 2024 109 111 108 109 5,469 59,437,900 37
29 Aug 2024 109 111 106 108 8,983 97,142,200 166
26 Sep 2024 106 106 101 103 7,717 78,769,100 133
27 Sep 2024 103 117 99 100 98,396 1,046,468,700 1,826
30 Sep 2024 100 103 100 102 5,459 55,205,900 140
01 Oct 2024 103 103 97 100 10,367 102,809,200 192
02 Oct 2024 101 101 99 100 1,996 19,918,900 82
03 Oct 2024 100 101 99 100 1,156 11,493,400 52
04 Oct 2024 100 101 99 101 1,034 10,294,600 58
07 Oct 2024 101 101 97 99 3,882 38,331,800 93
08 Oct 2024 99 100 98 99 1,758 17,399,600 77
09 Oct 2024 100 100 97 99 7,906 77,595,400 99
10 Oct 2024 99 100 98 99 1,572 15,499,400 44
11 Oct 2024 99 99 97 98 2,709 26,599,300 69
14 Oct 2024 98 99 97 99 5,130 50,266,700 87
15 Oct 2024 97 98 95 97 8,143 78,484,200 125
16 Oct 2024 97 104 96 98 27,099 272,532,700 475
17 Oct 2024 97 100 96 99 6,355 62,802,200 129
18 Oct 2024 98 99 97 98 3,389 33,151,400 91
21 Oct 2024 99 99 97 99 2,363 23,141,300 109
22 Oct 2024 99 99 95 97 5,436 52,587,100 130
23 Oct 2024 97 98 95 95 6,530 62,540,800 117
24 Oct 2024 95 95 91 93 23,950 221,121,900 252
25 Oct 2024 92 92 90 90 9,518 86,235,700 165
28 Oct 2024 90 109 90 97 248,544 2,514,392,000 3,405
29 Oct 2024 97 98 93 93 26,631 252,621,900 534
30 Oct 2024 95 95 89 91 25,033 226,732,900 477
31 Oct 2024 91 93 89 90 11,465 104,393,400 204
01 Nov 2024 91 92 88 89 4,123 36,928,700 142
04 Nov 2024 88 90 85 85 11,814 102,452,800 303
05 Nov 2024 86 86 81 82 4,413 36,673,000 173
06 Nov 2024 82 91 80 84 14,213 120,439,400 434
07 Nov 2024 84 86 82 82 1,511 12,623,900 119
08 Nov 2024 83 86 80 82 1,519 12,459,900 130
11 Nov 2024 82 83 80 81 4,464 36,076,200 162
12 Nov 2024 81 83 79 81 6,221 49,844,600 112
13 Nov 2024 81 83 79 83 6,698 53,972,200 86
14 Nov 2024 83 83 81 81 2,109 17,093,100 52
15 Nov 2024 81 84 80 83 5,775 46,844,600 140
18 Nov 2024 83 85 82 85 2,386 19,873,800 65
19 Nov 2024 85 88 83 85 17,308 147,592,500 153
20 Nov 2024 86 88 84 85 2,998 25,458,800 90
21 Nov 2024 85 86 84 84 2,101 17,712,300 51
22 Nov 2024 86 86 80 83 9,490 78,909,900 181
25 Nov 2024 83 87 83 87 3,647 31,233,300 110
26 Nov 2024 87 88 86 86 2,755 23,962,400 81
28 Nov 2024 89 89 86 87 1,015 8,812,300 39
29 Nov 2024 88 88 85 86 2,935 25,206,500 52
02 Dec 2024 86 87 85 86 2,345 20,071,500 40
03 Dec 2024 85 87 85 86 1,992 17,116,300 36
04 Dec 2024 85 88 85 87 1,105 9,560,300 40
05 Dec 2024 88 88 86 87 2,787 24,358,400 47
06 Dec 2024 87 88 85 85 2,884 24,827,000 43
09 Dec 2024 85 87 85 86 7,331 62,760,500 60
10 Dec 2024 86 87 86 87 990 8,537,800 27
11 Dec 2024 86 87 85 86 4,289 36,879,900 47
12 Dec 2024 86 87 85 86 2,429 20,894,300 41
13 Dec 2024 87 87 85 86 8,718 74,476,300 49
16 Dec 2024 86 86 86 86 2,102 18,077,200 30
17 Dec 2024 86 87 85 86 2,261 19,444,700 33
18 Dec 2024 86 87 85 85 3,203 27,527,200 29
19 Dec 2024 86 86 85 85 1,021 8,703,200 31
20 Dec 2024 85 87 85 87 5,378 45,969,700 24
23 Dec 2024 87 87 83 85 13,002 109,691,700 102
24 Dec 2024 85 85 84 84 1,478 12,427,700 37
27 Dec 2024 84 86 82 84 3,585 30,114,500 62
30 Dec 2024 84 85 84 84 5,908 49,670,500 35
02 Jan 2025 85 85 84 84 5,776 48,625,600 57
03 Jan 2025 86 113 86 113 421,079 4,577,658,100 4,966
06 Jan 2025 122 124 89 93 281,942 2,871,526,300 3,075
07 Jan 2025 94 97 89 90 53,338 487,681,400 769
08 Jan 2025 90 95 88 92 58,662 539,866,700 730
09 Jan 2025 93 93 88 89 27,901 249,987,700 448
10 Jan 2025 89 91 88 89 11,572 103,034,400 175
13 Jan 2025 89 89 87 87 15,539 136,059,800 262
14 Jan 2025 87 88 86 86 7,523 64,924,500 183
15 Jan 2025 87 90 85 89 14,230 125,125,800 243
16 Jan 2025 89 89 87 87 12,861 112,472,600 161
17 Jan 2025 88 89 84 85 22,064 190,000,500 327
20 Jan 2025 86 86 83 86 11,217 94,750,700 189
21 Jan 2025 86 87 85 86 9,086 77,968,800 77
22 Jan 2025 86 88 85 87 5,514 47,748,200 81
23 Jan 2025 87 88 86 88 5,105 44,452,100 94
24 Jan 2025 88 89 88 88 3,679 32,381,300 53
30 Jan 2025 89 90 88 89 5,393 47,654,900 102
31 Jan 2025 89 90 88 89 7,636 67,869,100 93
03 Feb 2025 89 90 88 89 5,891 52,137,700 88
04 Feb 2025 89 90 89 89 4,259 37,967,800 72
05 Feb 2025 89 90 88 90 5,761 51,256,900 73
06 Feb 2025 90 91 86 90 18,446 164,294,300 140
07 Feb 2025 90 90 88 90 3,398 30,335,500 55
10 Feb 2025 89 90 83 85 15,153 131,167,300 193
11 Feb 2025 86 86 80 80 11,329 92,253,800 205
12 Feb 2025 80 88 78 85 3,749 30,869,000 175
13 Feb 2025 85 110 82 88 127,530 1,204,948,800 1,541
14 Feb 2025 90 90 85 88 23,287 203,927,100 229
17 Feb 2025 88 90 87 89 10,075 88,828,500 111
18 Feb 2025 88 89 87 89 2,867 25,111,900 33
19 Feb 2025 89 103 87 91 144,926 1,393,419,200 1,881
20 Feb 2025 92 96 91 91 23,624 218,850,600 265
21 Feb 2025 91 94 90 91 10,462 95,361,800 150
24 Feb 2025 92 93 90 91 8,852 80,955,300 156
25 Feb 2025 93 93 85 87 12,118 106,419,800 249
26 Feb 2025 87 90 85 89 7,729 66,538,100 164
27 Feb 2025 88 93 88 90 17,356 157,762,600 258
28 Feb 2025 90 91 86 87 4,074 35,846,100 138
03 Mar 2025 88 88 85 87 6,570 56,301,600 143
04 Mar 2025 87 87 84 85 12,022 102,386,200 111
05 Mar 2025 86 96 85 87 18,263 162,607,200 252
06 Mar 2025 88 89 85 87 9,279 79,587,600 106
07 Mar 2025 87 87 85 85 8,053 68,620,500 100
10 Mar 2025 86 86 84 85 3,608 30,608,700 108
11 Mar 2025 85 86 82 83 12,329 101,959,100 226
12 Mar 2025 82 84 82 83 1,680 13,942,100 70
13 Mar 2025 83 84 82 83 5,648 46,573,700 65
14 Mar 2025 83 86 82 83 2,895 24,078,800 69
17 Mar 2025 83 85 82 82 4,330 35,735,200 74
18 Mar 2025 83 83 73 82 10,829 85,700,200 182
19 Mar 2025 82 82 81 81 5,568 45,182,700 74
20 Mar 2025 82 84 81 83 3,311 27,212,100 62
21 Mar 2025 83 83 82 83 6,665 54,703,400 42
24 Mar 2025 82 83 81 82 5,848 47,650,900 46
25 Mar 2025 81 83 80 83 5,979 48,347,800 54
26 Mar 2025 82 86 82 82 2,346 19,490,600 59
27 Mar 2025 83 83 81 82 699 5,714,000 37
08 Apr 2025 78 80 76 76 3,139 24,461,500 115
09 Apr 2025 76 82 75 78 3,198 24,994,100 107
10 Apr 2025 79 82 79 81 1,417 11,411,800 38
11 Apr 2025 80 82 80 81 469 3,802,700 20
14 Apr 2025 80 84 80 82 3,819 31,058,900 100
15 Apr 2025 82 85 80 81 2,165 17,576,000 75
16 Apr 2025 81 81 80 81 1,612 12,947,900 53
17 Apr 2025 81 82 80 80 1,942 15,616,300 76
21 Apr 2025 80 81 79 80 2,144 17,154,500 41
22 Apr 2025 80 82 79 80 3,255 25,885,100 70
23 Apr 2025 81 82 80 81 1,190 9,733,400 44
24 Apr 2025 82 82 80 80 670 5,394,800 43
25 Apr 2025 80 82 80 82 1,823 14,805,600 43
28 Apr 2025 82 83 80 81 6,271 50,866,200 104

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 May 2024 07 Jun 2024 Active
Proxy Voting   - 06 Jun 2023 29 Jun 2023 Active
Proxy Voting   - 15 May 2023 09 Jun 2023 Active
Cash Dividend (1 SEMA : 1.95 IDR) 07 Jul 2022 11 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online