Stock listing
IDX:SEMA PT Semacom Integrated Tbk Saham
Follow PT Semacom Integrated Tbk into a list and get an email when it puts out news.
Share price · IDX:SEMA
384.00 IDR -28.00 (-6.8%)
Close on Oct 30, 2026
- Day range
- 384.00 – 398.00 IDROct 30, 2026
- Volume
- 8.16M sharesOct 30, 2026
- Market cap
- 517.3B IDRAt the close on Oct 30, 2026 · price × 1.35B shares outstanding
- 52-week range
- 80.00 – 525.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 8.34B IDRMedian day 4.14M shares · 8 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SEMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 384.00 | -28.00 | -6.8% | 386.00 | 398.00 | 384.00 | 8,164,200 | |
| 412.00 | -30.00 | -6.8% | 438.00 | 444.00 | 412.00 | 24,656,900 | |
| 442.00 | +34.00 | +8.3% | 420.00 | 446.00 | 400.00 | 69,017,400 | |
| 408.00 | -22.00 | -5.1% | 432.00 | 460.00 | 400.00 | 68,490,000 | |
| 430.00 | +56.00 | +15.0% | 374.00 | 448.00 | 360.00 | 97,967,400 | |
| 374.00 | +74.00 | +24.7% | 294.00 | 374.00 | 294.00 | 59,423,800 | |
| 300.00 | 0.00 | 0.0% | 290.00 | 314.00 | 282.00 | 14,529,800 | |
| 300.00 | -18.00 | -5.7% | 326.00 | 360.00 | 296.00 | 47,314,300 | |
| 318.00 | +54.00 | +20.5% | 246.00 | 320.00 | 246.00 | 49,619,000 | |
| 264.00 | -18.00 | -6.4% | 264.00 | 264.00 | 264.00 | 440,000 | |
| 282.00 | -48.00 | -14.5% | 282.00 | 282.00 | 282.00 | 1,509,300 | |
| 330.00 | -44.00 | -11.8% | 372.00 | 372.00 | 318.00 | 16,176,900 | |
| 374.00 | -32.00 | -7.9% | 408.00 | 412.00 | 364.00 | 29,733,900 | |
| 406.00 | -10.00 | -2.4% | 416.00 | 428.00 | 388.00 | 26,294,900 | |
| 416.00 | -36.00 | -8.0% | 454.00 | 464.00 | 398.00 | 51,215,600 | |
| 452.00 | +68.00 | +17.7% | 386.00 | 456.00 | 340.00 | 92,522,800 | |
| 384.00 | -66.00 | -14.7% | 458.00 | 460.00 | 384.00 | 25,759,700 | |
| 450.00 | -6.00 | -1.3% | 458.00 | 468.00 | 430.00 | 15,774,600 | |
| 456.00 | -16.00 | -3.4% | 500.00 | 500.00 | 452.00 | 22,361,800 | |
| 472.00 | +2.00 | +0.4% | 482.00 | 525.00 | 460.00 | 47,138,200 | |
| 470.00 | +48.00 | +11.4% | 428.00 | 480.00 | 420.00 | 64,775,500 | |
| 422.00 | -56.00 | -11.7% | 474.00 | 474.00 | 408.00 | 58,887,900 | |
| 478.00 | +66.00 | +16.0% | 452.00 | 515.00 | 438.00 | 96,550,100 | |
| 412.00 | +82.00 | +24.8% | 372.00 | 412.00 | 336.00 | 82,471,200 | |
| 330.00 | +66.00 | +25.0% | 330.00 | 330.00 | 266.00 | 49,913,700 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 264.00 | 264.00 | 0 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 264.00 | 264.00 | 0 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 264.00 | 264.00 | 0 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 264.00 | 264.00 | 0 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 264.00 | 264.00 | 0 | |
| 264.00 | +18.00 | +7.3% | 258.00 | 278.00 | 250.00 | 34,059,000 | |
| 246.00 | +12.00 | +5.1% | 236.00 | 282.00 | 222.00 | 58,558,900 | |
| 234.00 | 0.00 | 0.0% | 234.00 | 234.00 | 234.00 | 0 | |
| 234.00 | +37.00 | +18.8% | 210.00 | 260.00 | 208.00 | 89,226,200 | |
| 197.00 | +51.00 | +34.9% | 150.00 | 197.00 | 150.00 | 122,237,400 | |
| 146.00 | +14.00 | +10.6% | 136.00 | 163.00 | 130.00 | 83,160,900 | |
| 132.00 | +10.00 | +8.2% | 122.00 | 138.00 | 121.00 | 28,308,600 | |
| 122.00 | +5.00 | +4.3% | 122.00 | 134.00 | 117.00 | 23,825,000 | |
| 117.00 | +8.00 | +7.3% | 110.00 | 125.00 | 110.00 | 25,222,200 | |
| 109.00 | -2.00 | -1.8% | 113.00 | 113.00 | 109.00 | 857,200 | |
| 111.00 | -1.00 | -0.9% | 112.00 | 114.00 | 109.00 | 1,041,400 | |
| 112.00 | 0.00 | 0.0% | 112.00 | 113.00 | 109.00 | 1,384,200 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 114.00 | 109.00 | 945,200 | |
| 113.00 | -1.00 | -0.9% | 115.00 | 115.00 | 111.00 | 1,863,700 | |
| 114.00 | +3.00 | +2.7% | 111.00 | 115.00 | 111.00 | 3,835,300 | |
| 111.00 | -2.00 | -1.8% | 113.00 | 118.00 | 109.00 | 3,074,300 | |
| 113.00 | +3.00 | +2.7% | 115.00 | 117.00 | 111.00 | 10,252,800 | |
| 110.00 | +6.00 | +5.8% | 105.00 | 120.00 | 102.00 | 21,707,200 | |
| 104.00 | 0.00 | 0.0% | 104.00 | 104.00 | 104.00 | 0 | |
| 104.00 | +1.00 | +1.0% | 104.00 | 107.00 | 102.00 | 1,889,900 | |
| 103.00 | +4.00 | +4.0% | 100.00 | 107.00 | 99.00 | 4,140,300 | |
| 99.00 | +1.00 | +1.0% | 98.00 | 100.00 | 97.00 | 324,300 | |
| 98.00 | +1.00 | +1.0% | 99.00 | 99.00 | 96.00 | 116,500 | |
| 97.00 | +1.00 | +1.0% | 97.00 | 99.00 | 97.00 | 473,600 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 96.00 | 96.00 | 0 | |
| 96.00 | -1.00 | -1.0% | 96.00 | 99.00 | 95.00 | 523,100 | |
| 97.00 | -2.00 | -2.0% | 99.00 | 100.00 | 97.00 | 501,300 | |
| 99.00 | 0.00 | 0.0% | 100.00 | 100.00 | 98.00 | 588,000 | |
| 99.00 | -1.00 | -1.0% | 100.00 | 100.00 | 98.00 | 98,400 | |
| 100.00 | 0.00 | 0.0% | 100.00 | 101.00 | 99.00 | 466,600 | |
| 100.00 | 0.00 | 0.0% | 100.00 | 101.00 | 99.00 | 408,700 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 101.00 | 98.00 | 463,900 | |
| 101.00 | +1.00 | +1.0% | 99.00 | 101.00 | 98.00 | 297,800 | |
| 100.00 | +2.00 | +2.0% | 99.00 | 101.00 | 98.00 | 371,700 | |
| 98.00 | 0.00 | 0.0% | 99.00 | 100.00 | 98.00 | 454,800 | |
| 98.00 | +1.00 | +1.0% | 98.00 | 100.00 | 97.00 | 1,178,400 | |
| 97.00 | +2.00 | +2.1% | 95.00 | 98.00 | 94.00 | 392,400 |
- Ticker
- IDX:SEMA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 450.00 (-1.3%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 30, 2026
Closed 422.00 (-11.7%) on Oct 1, 2026
Advertisement Submission
Sep 30, 2026
Closed 478.00 (+16.0%) on Sep 30, 2026
Acquisition or Lost of Material Contract
Sep 28, 2026
Closed 412.00 (+24.8%) on Sep 29, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Sep 23, 2026
Closed 264.00 (0.0%) on Sep 24, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 9, 2026
Closed 97.00 (0.0%) on Jun 10, 2026
Public Expose Report Disclosure - Annual
Jun 8, 2026
Closed 97.00 (+18.3%) on Jun 9, 2026
Public Expose Material Submission - Annual
Jun 2, 2026
Closed 104.00 (+1.0%) on Jun 2, 2026
General Announcement Public Expose - Annual
May 20, 2026
Closed 106.00 (0.0%) on May 20, 2026
General Announcement Public Expose - Annual (CORRECTION)
May 19, 2026
Closed 106.00 (0.0%) on May 20, 2026
PT Semacom Integrated Tbk on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Semacom Integrated Tbk.