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 8 Jan 2026
33.20% Scripless = 447,258,842.000
Local Percentage
32.68%
Foreign Percentage
0.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 81 83 80 82 2,778 22,376,400 62
30 Apr 2025 82 82 80 80 6,199 49,732,400 111
02 May 2025 81 81 80 80 2,262 18,149,600 70
05 May 2025 80 90 79 81 25,603 214,669,700 228
06 May 2025 83 83 80 82 4,711 38,140,400 83
07 May 2025 82 84 81 83 6,616 54,776,600 119
08 May 2025 85 101 82 84 248,240 2,276,896,400 2,852
09 May 2025 84 84 81 83 24,808 204,418,800 328
14 May 2025 84 90 82 87 51,152 440,979,400 500
15 May 2025 89 89 85 86 12,116 104,105,900 167
16 May 2025 87 99 87 89 90,101 835,987,600 1,343
19 May 2025 90 93 88 89 9,698 87,065,400 225
20 May 2025 89 90 87 88 10,672 93,786,800 165
21 May 2025 88 91 88 90 13,079 117,404,600 145
22 May 2025 92 97 91 94 39,026 368,335,600 697
23 May 2025 95 97 94 95 22,789 217,906,200 325
26 May 2025 95 98 90 94 20,767 191,789,400 279
27 May 2025 94 94 88 89 13,270 118,537,600 228
28 May 2025 89 90 87 88 11,281 99,245,300 162
02 Jun 2025 88 89 86 87 4,525 39,331,100 117
03 Jun 2025 87 92 87 88 19,816 177,281,100 237
04 Jun 2025 88 90 87 89 2,784 24,521,100 79
05 Jun 2025 90 92 87 87 6,672 58,810,300 125
10 Jun 2025 89 92 86 88 9,940 87,622,800 150
11 Jun 2025 88 90 86 86 28,161 249,614,800 95
12 Jun 2025 87 90 87 87 10,643 93,900,000 144
13 Jun 2025 88 90 87 87 8,996 78,880,300 103
16 Jun 2025 87 88 87 87 1,783 15,542,000 52
17 Jun 2025 87 89 85 88 9,329 81,100,800 87
18 Jun 2025 88 90 85 88 28,004 246,392,500 149
19 Jun 2025 88 89 85 85 14,297 123,117,500 93
20 Jun 2025 86 86 83 84 4,708 39,557,500 72
23 Jun 2025 83 84 82 84 4,308 35,871,200 91
24 Jun 2025 84 86 82 83 6,232 52,182,600 148
25 Jun 2025 82 85 82 83 2,128 17,735,600 56
26 Jun 2025 83 86 82 85 2,581 21,671,200 52
30 Jun 2025 84 86 84 85 2,560 21,831,500 60
01 Jul 2025 85 86 82 83 8,767 73,241,800 94
02 Jul 2025 84 84 82 82 5,307 43,666,000 64
03 Jul 2025 82 84 82 83 2,746 22,599,900 61
04 Jul 2025 84 86 83 84 1,946 16,467,900 57
07 Jul 2025 85 87 84 86 4,401 37,739,500 99
08 Jul 2025 86 87 84 86 2,350 20,156,200 50
09 Jul 2025 86 87 84 85 3,350 28,618,600 62
10 Jul 2025 85 87 85 86 8,056 69,203,100 51
11 Jul 2025 86 86 85 86 644 5,535,500 24
15 Jul 2025 85 86 82 84 9,260 76,759,900 121
16 Jul 2025 84 85 83 85 2,961 24,960,600 49
17 Jul 2025 84 85 82 85 6,968 58,122,000 97
18 Jul 2025 84 85 83 85 1,813 15,202,500 54
21 Jul 2025 85 86 83 85 2,533 21,516,300 63
22 Jul 2025 85 86 84 84 8,717 73,534,900 72
23 Jul 2025 84 86 84 86 8,619 73,193,200 66
24 Jul 2025 86 86 84 85 8,949 76,082,000 85
25 Jul 2025 86 86 85 86 1,165 9,927,800 40
28 Jul 2025 85 87 85 86 2,843 24,410,500 75
29 Jul 2025 85 87 85 87 1,701 14,653,400 72
30 Jul 2025 86 87 85 87 4,435 38,239,800 93
31 Jul 2025 86 87 85 87 3,597 31,098,100 50
01 Aug 2025 87 91 87 90 12,123 107,837,700 179
04 Aug 2025 90 95 90 92 22,972 214,460,300 369
05 Aug 2025 91 92 90 91 3,501 31,891,300 106
06 Aug 2025 91 98 90 96 47,082 447,005,500 605
07 Aug 2025 96 97 91 91 38,182 353,007,300 349
08 Aug 2025 91 93 90 91 3,716 33,962,000 91
11 Aug 2025 91 93 90 91 5,957 54,509,200 89
12 Aug 2025 90 93 90 91 6,141 56,517,100 131
13 Aug 2025 93 93 89 90 9,371 84,425,000 96
14 Aug 2025 90 91 88 89 4,827 43,035,000 89
15 Aug 2025 90 90 88 89 3,342 29,512,900 52
19 Aug 2025 89 92 88 91 9,489 85,571,900 140
20 Aug 2025 91 93 91 93 11,675 108,145,600 165
21 Aug 2025 93 93 91 93 3,357 30,899,700 75
22 Aug 2025 93 94 91 93 4,128 38,054,700 79
25 Aug 2025 93 93 91 91 2,566 23,606,900 93
26 Aug 2025 91 93 91 93 6,699 61,884,800 108
27 Aug 2025 93 93 91 92 2,902 26,587,100 67
28 Aug 2025 93 94 91 93 21,652 201,047,300 137
29 Aug 2025 94 98 87 91 30,257 278,785,400 389
01 Sep 2025 89 90 87 90 3,165 28,080,500 98
02 Sep 2025 91 94 91 94 12,404 115,572,400 112
03 Sep 2025 94 110 94 102 305,760 3,125,500,300 3,173
04 Sep 2025 102 102 98 102 34,493 346,560,100 454
08 Sep 2025 102 103 95 95 51,063 510,668,500 458
09 Sep 2025 95 102 95 98 22,753 224,276,300 383
10 Sep 2025 98 100 95 97 13,060 125,721,300 170
11 Sep 2025 97 98 96 98 4,129 40,034,500 101
12 Sep 2025 99 99 97 99 10,378 101,033,800 103
15 Sep 2025 99 103 98 98 4,721 46,727,600 138
16 Sep 2025 99 108 98 101 29,231 299,797,700 535
17 Sep 2025 104 108 101 104 18,576 193,235,300 348
18 Sep 2025 104 106 101 102 12,122 125,036,300 224
19 Sep 2025 102 103 101 103 7,214 73,750,200 79
22 Sep 2025 103 105 101 104 12,561 129,276,200 198
23 Sep 2025 105 106 102 102 6,888 71,896,100 159
24 Sep 2025 102 105 101 102 6,785 69,349,800 147
25 Sep 2025 102 104 99 100 15,069 150,812,100 140
26 Sep 2025 99 101 99 101 4,390 43,908,200 52
29 Sep 2025 101 102 99 100 4,423 44,272,400 123
30 Dec 2025 124 127 123 125 16,220 202,086,600 256

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2025 13 Jun 2025 Active
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