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 28 Mar 2024
33.20% Scripless = 447,258,842.000
Local Percentage
32.52%
Foreign Percentage
0.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 103 95 98 188,187 1,832,065,000 2,248
04 Apr 2023 0 107 93 96 268,582 2,707,359,300 3,372
05 Apr 2023 0 105 96 102 390,184 3,946,188,700 4,477
06 Apr 2023 0 104 96 96 114,617 1,145,669,100 1,411
10 Apr 2023 0 100 93 95 69,454 668,535,600 838
11 Apr 2023 0 100 91 92 168,722 1,607,430,400 1,980
12 Apr 2023 0 95 91 92 47,575 440,523,200 466
13 Apr 2023 0 93 87 88 33,463 298,666,600 541
14 Apr 2023 0 90 84 86 30,169 259,376,300 454
17 Apr 2023 0 88 84 84 9,023 77,260,000 297
18 Apr 2023 0 86 82 82 16,177 135,361,300 267
26 Apr 2023 0 86 79 80 38,378 313,628,600 474
27 Apr 2023 0 83 79 81 21,255 170,707,500 333
28 Apr 2023 0 81 79 80 19,633 157,045,300 278
02 May 2023 0 84 80 84 21,616 177,290,400 371
02 May 2023 0 84 80 84 21,616 177,290,400 371
02 May 2023 0 84 80 84 21,616 177,290,400 371
02 May 2023 0 84 80 84 21,616 177,290,400 371
03 May 2023 0 86 80 82 27,227 225,390,100 410
04 May 2023 0 84 81 82 11,200 91,848,000 239
05 May 2023 0 83 77 77 30,348 238,891,800 570
08 May 2023 0 79 72 72 195,375 1,420,033,000 1,270
09 May 2023 0 74 69 72 63,054 449,719,500 797
10 May 2023 0 73 70 70 77,345 547,901,700 480
11 May 2023 0 83 70 78 574,850 4,479,759,800 5,391
12 May 2023 0 82 75 76 95,667 733,272,300 917
15 May 2023 0 78 73 74 56,874 424,685,500 563
16 May 2023 0 78 73 77 69,703 528,997,900 709
17 May 2023 0 84 77 79 159,758 1,279,259,000 1,849
19 May 2023 0 83 78 78 48,855 387,845,100 559
22 May 2023 0 85 78 83 215,147 1,768,509,400 1,729
23 May 2023 0 87 82 83 143,880 1,208,768,700 1,674
24 May 2023 0 84 82 84 53,436 441,256,600 482
25 May 2023 0 85 81 83 48,826 404,813,000 523
29 May 2023 0 86 80 83 31,387 256,641,000 378
30 May 2023 0 85 78 78 60,216 486,029,500 618
05 Jun 2023 0 81 77 79 42,178 333,363,400 291
06 Jun 2023 0 81 77 80 19,147 151,363,400 260
07 Jun 2023 0 81 78 81 45,064 360,525,200 254
08 Jun 2023 0 81 79 79 15,683 124,579,300 241
09 Jun 2023 0 81 78 80 19,768 157,190,400 250
12 Jun 2023 0 81 79 80 12,911 103,316,900 169
13 Jun 2023 0 80 68 78 52,064 395,901,000 607
14 Jun 2023 0 79 76 77 8,036 62,021,300 162
15 Jun 2023 0 79 77 78 15,543 121,608,900 268
16 Jun 2023 0 80 75 76 26,510 203,989,200 324
20 Jun 2023 0 87 76 81 416,287 3,451,033,900 4,215
21 Jun 2023 0 82 79 80 36,401 292,692,200 453
22 Jun 2023 0 82 78 80 28,218 224,489,600 320
23 Jun 2023 0 93 81 85 748,303 6,619,262,400 7,700
26 Jun 2023 0 87 82 83 128,253 1,086,138,400 1,399
03 Jul 2023 0 85 83 83 62,108 518,221,600 548
04 Jul 2023 0 87 81 85 112,998 948,584,800 978
05 Jul 2023 0 89 83 84 126,511 1,085,059,100 1,163
06 Jul 2023 0 86 82 83 51,866 431,937,900 540
10 Jul 2023 0 86 83 84 24,359 206,152,500 424
11 Jul 2023 0 85 82 83 15,150 126,631,900 227
12 Jul 2023 0 85 82 84 23,949 198,201,700 607
13 Jul 2023 0 86 84 84 20,632 174,785,300 249
14 Jul 2023 0 85 74 77 90,709 710,323,200 1,045
18 Jul 2023 0 78 75 77 16,390 125,499,800 331
20 Jul 2023 0 79 75 78 20,638 159,344,100 320
21 Jul 2023 0 81 77 79 20,827 162,341,000 449
24 Jul 2023 0 82 78 79 43,623 345,394,600 481
25 Jul 2023 0 79 77 78 22,250 173,204,600 292
26 Jul 2023 0 79 76 77 25,359 195,541,600 284
27 Jul 2023 0 79 77 77 32,527 253,182,100 244
28 Jul 2023 0 78 76 77 12,273 94,559,200 207
31 Jul 2023 0 80 77 78 46,118 359,541,500 280
01 Aug 2023 0 81 77 80 27,789 220,389,900 360
02 Aug 2023 0 81 78 79 41,782 329,099,300 367
07 Aug 2023 0 78 75 76 8,095 61,563,800 205
08 Aug 2023 0 78 76 76 9,603 73,578,000 179
09 Aug 2023 0 77 75 76 15,601 118,197,500 182
10 Aug 2023 0 77 72 75 22,448 167,135,900 340
11 Aug 2023 0 78 74 75 18,188 138,035,300 253
14 Aug 2023 0 79 74 76 22,947 177,000,500 276
15 Aug 2023 0 87 76 83 166,946 1,371,756,100 1,003
16 Aug 2023 0 86 78 79 97,505 787,110,000 922
18 Aug 2023 0 80 74 76 56,272 427,361,800 548
22 Aug 2023 0 78 73 76 33,545 251,872,800 287
23 Aug 2023 0 78 75 77 16,085 122,983,100 199
24 Aug 2023 0 78 76 78 6,372 49,116,100 137
25 Aug 2023 0 79 77 78 11,706 91,134,500 169
28 Aug 2023 0 79 76 77 11,107 85,956,800 186
29 Aug 2023 0 78 76 77 11,086 84,955,800 173
30 Aug 2023 0 78 75 76 42,420 320,847,500 260
31 Aug 2023 0 77 74 76 21,057 158,393,400 185
01 Sep 2023 0 77 74 76 14,517 109,385,700 109
04 Sep 2023 0 77 75 77 12,093 91,593,400 128
06 Sep 2023 0 77 75 75 8,392 63,648,700 147
07 Sep 2023 0 77 75 75 17,154 129,535,200 155
08 Sep 2023 0 77 75 77 11,082 83,876,500 142
11 Sep 2023 0 78 75 76 5,556 42,350,700 120
12 Sep 2023 0 77 76 76 2,660 20,246,600 91
13 Sep 2023 0 77 75 76 7,171 54,410,700 128
14 Sep 2023 0 77 75 75 3,000 22,684,500 85
15 Sep 2023 0 77 75 76 13,144 99,366,800 119
18 Sep 2023 0 89 75 88 230,408 1,926,972,200 1,758
19 Sep 2023 0 97 75 84 596,835 5,449,334,800 4,711
20 Sep 2023 0 89 80 82 107,275 909,041,500 1,092
21 Sep 2023 0 92 80 89 200,337 1,746,604,100 1,629
22 Sep 2023 0 108 89 95 996,240 9,943,101,000 9,172
25 Sep 2023 0 102 90 92 283,988 2,737,441,000 2,537
26 Sep 2023 0 95 81 84 159,024 1,407,459,000 1,472
27 Sep 2023 0 93 83 92 154,333 1,385,468,700 1,436
29 Sep 2023 0 115 92 102 988,572 10,546,194,700 8,341
02 Oct 2023 0 127 103 119 1,261,522 14,934,428,700 12,132
04 Oct 2023 0 141 102 122 668,716 8,637,763,600 6,219
05 Oct 2023 0 132 112 118 210,091 2,560,503,700 2,108
06 Oct 2023 0 123 104 109 230,922 2,614,233,100 2,242
09 Oct 2023 0 111 99 100 111,078 1,151,431,500 1,522
10 Oct 2023 0 135 96 135 1,349,344 16,599,601,000 12,810
11 Oct 2023 0 152 113 125 1,303,725 17,631,373,500 12,844
12 Oct 2023 0 140 115 123 744,098 9,781,285,600 8,359
13 Oct 2023 0 134 116 121 236,569 2,903,582,800 2,927
16 Oct 2023 0 125 112 115 168,208 1,953,550,400 2,259
17 Oct 2023 0 135 109 123 1,024,478 12,865,601,300 12,028
18 Oct 2023 0 128 116 120 267,940 3,247,804,100 2,862
19 Oct 2023 0 121 112 115 121,812 1,422,598,000 1,631
23 Oct 2023 0 130 117 119 311,188 3,816,448,400 3,834
24 Oct 2023 0 126 119 124 235,739 2,878,222,000 2,305
25 Oct 2023 0 129 123 123 387,070 4,868,953,300 3,775
26 Oct 2023 0 125 113 119 122,265 1,469,954,500 1,509
27 Oct 2023 0 123 118 118 114,031 1,378,484,800 1,540
30 Oct 2023 0 121 102 104 247,142 2,749,309,300 3,299
31 Oct 2023 0 110 100 104 181,099 1,889,634,000 1,600
01 Nov 2023 0 108 96 99 136,645 1,362,681,100 1,435
02 Nov 2023 0 106 99 101 92,847 957,146,600 1,180
03 Nov 2023 0 104 99 99 47,758 481,625,700 686
06 Nov 2023 0 102 99 100 48,539 485,989,400 630
07 Nov 2023 0 119 100 115 901,991 10,157,646,300 9,895
08 Nov 2023 0 119 102 106 408,777 4,614,138,100 3,779
09 Nov 2023 0 117 106 112 451,079 5,067,728,600 5,168
10 Nov 2023 0 114 107 110 77,319 846,129,400 1,055
13 Nov 2023 0 112 106 108 65,236 703,766,800 1,272
14 Nov 2023 0 111 105 108 66,091 705,594,000 1,206
15 Nov 2023 0 108 103 106 50,195 530,184,800 699
16 Nov 2023 0 106 101 105 74,035 767,144,600 743
17 Nov 2023 0 107 101 102 48,661 505,930,100 681
20 Nov 2023 0 112 102 105 330,698 3,563,886,400 4,039
21 Nov 2023 0 107 104 105 106,687 1,123,735,200 1,113
22 Nov 2023 0 106 102 103 47,503 491,482,500 639
23 Nov 2023 0 105 102 102 36,464 374,994,000 497
24 Nov 2023 0 104 100 100 57,290 581,904,700 851
27 Nov 2023 0 106 101 105 77,412 808,291,000 865
28 Nov 2023 0 127 106 118 1,846,959 21,972,510,400 15,893
29 Nov 2023 0 123 106 108 1,049,102 12,091,509,000 10,299
30 Nov 2023 0 113 107 108 333,570 3,683,180,600 3,701
01 Dec 2023 0 110 103 107 117,831 1,256,614,700 1,135
04 Dec 2023 0 110 100 109 56,698 609,918,500 686
05 Dec 2023 0 109 101 106 30,264 322,836,900 511
06 Dec 2023 0 108 102 105 53,046 560,933,900 479
07 Dec 2023 0 108 97 105 84,481 890,380,000 563
08 Dec 2023 0 107 104 105 33,500 352,172,200 412
11 Dec 2023 0 106 104 105 39,110 410,983,700 357
12 Dec 2023 0 107 104 105 36,965 387,872,200 347
13 Dec 2023 0 114 105 110 183,072 2,003,418,200 2,045
14 Dec 2023 0 113 106 107 57,680 625,184,300 941
15 Dec 2023 0 108 105 105 37,806 399,085,900 360
18 Dec 2023 0 108 104 106 55,156 582,531,300 388
19 Dec 2023 0 109 105 105 36,751 390,239,200 405
20 Dec 2023 0 107 104 105 45,236 476,438,600 312
21 Dec 2023 0 106 104 104 25,467 265,981,700 305
22 Dec 2023 0 111 103 110 105,204 1,131,040,000 893
27 Dec 2023 0 116 108 110 109,406 1,219,961,500 1,332
28 Dec 2023 0 115 110 113 74,270 832,469,400 588
29 Dec 2023 0 127 111 112 523,718 6,237,878,100 4,824
02 Jan 2024 0 119 111 117 135,471 1,562,958,000 1,011
03 Jan 2024 0 124 114 116 154,307 1,838,862,800 1,611
04 Jan 2024 0 119 116 117 30,883 361,759,200 322
05 Jan 2024 0 120 116 117 29,880 350,897,500 318
08 Jan 2024 0 118 117 117 24,707 289,229,300 190
09 Jan 2024 0 121 116 117 35,813 419,678,400 322
10 Jan 2024 0 119 117 117 22,028 258,552,600 232
11 Jan 2024 0 122 117 122 52,380 626,125,700 343
12 Jan 2024 0 125 117 117 98,311 1,179,758,300 728
15 Jan 2024 0 119 117 118 21,089 247,193,700 175
16 Jan 2024 0 121 118 119 26,749 319,878,600 290
17 Jan 2024 0 121 119 121 20,840 249,543,600 160
18 Jan 2024 0 123 118 120 13,406 161,775,600 155
19 Jan 2024 0 122 120 122 28,441 342,502,900 173
22 Jan 2024 0 124 122 122 15,746 192,301,400 174
23 Jan 2024 0 124 120 120 55,757 683,550,400 301
24 Jan 2024 0 121 118 118 44,617 530,024,000 218
25 Jan 2024 0 123 118 122 16,311 197,237,100 170
26 Jan 2024 0 129 122 122 120,607 1,501,598,000 961
29 Jan 2024 0 125 122 125 39,926 495,948,100 241
30 Jan 2024 0 128 124 125 26,203 329,505,000 327
31 Jan 2024 0 127 125 126 12,396 155,585,600 125
01 Feb 2024 0 127 125 126 16,092 202,056,100 129
02 Feb 2024 0 129 126 129 21,867 278,315,800 218
05 Feb 2024 0 133 127 130 25,626 333,009,200 313
06 Feb 2024 0 137 129 131 88,005 1,160,329,200 623
07 Feb 2024 0 133 130 131 27,179 356,755,800 158
12 Feb 2024 0 133 131 132 25,151 331,811,900 171
13 Feb 2024 0 132 130 130 16,539 216,617,500 137
15 Feb 2024 0 133 130 132 32,994 432,690,400 150
16 Feb 2024 0 136 131 135 25,654 342,902,700 156
19 Feb 2024 0 138 135 136 29,045 397,034,500 339
20 Feb 2024 0 137 135 137 11,459 155,691,900 170
21 Feb 2024 0 137 135 137 14,746 200,997,000 101
22 Feb 2024 0 138 136 137 21,665 296,362,300 118
23 Feb 2024 0 139 137 138 22,022 303,511,000 111
26 Feb 2024 0 140 137 137 46,226 637,280,400 130
27 Feb 2024 0 139 137 138 9,292 127,913,300 125
28 Feb 2024 0 142 136 140 65,335 914,103,800 311
29 Feb 2024 0 142 138 139 17,822 248,189,300 164
01 Mar 2024 0 142 139 140 7,057 98,990,700 89
04 Mar 2024 0 142 135 140 30,050 416,962,000 184
05 Mar 2024 0 141 139 141 7,642 106,874,900 104
06 Mar 2024 0 142 140 140 7,197 100,847,500 76
07 Mar 2024 0 141 139 140 17,601 245,773,200 102
08 Mar 2024 0 140 137 140 17,332 240,681,100 130
13 Mar 2024 0 141 138 140 18,737 260,602,700 121
14 Mar 2024 0 141 139 140 9,956 139,394,500 65
15 Mar 2024 0 141 131 134 28,475 383,239,600 278
18 Mar 2024 0 137 133 137 13,336 178,489,400 124
19 Mar 2024 0 140 135 138 7,586 103,882,900 98
20 Mar 2024 0 141 137 140 5,730 79,861,900 119
21 Mar 2024 0 142 140 140 4,720 66,335,100 67
25 Mar 2024 0 140 135 136 9,970 135,822,200 95
26 Mar 2024 0 137 133 133 11,086 149,625,500 84
27 Mar 2024 0 138 133 133 14,679 197,925,400 115
28 Mar 2024 0 136 132 133 21,229 284,171,800 92

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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