IDX · SEMA · stock
PT Semacom Integrated Tbk (SEMA) stock price history
Every IDX trading session of PT Semacom Integrated Tbk from Jan 10, 2022 to Nov 13, 2026: 1,161 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SEMA adjusted close, 2022 to 2026
- IDR 478.00
- All time high, 2026
- IDR 525.00
- 52 week high, IDR 80.00 low
- 1,161
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SEMA key facts
- PT Semacom Integrated Tbk (SEMA) closed at IDR 322.00 on Nov 13, 2026 on IDX.
- SEMA's all time high close is IDR 478.00, set on Sep 30, 2026; its all time low close is IDR 70.00 on May 10, 2023.
- SEMA's 52 week range is IDR 80.00 to IDR 525.00.
- SEMA returned +215.7% over the year to Nov 13, 2026.
- Since Jan 10, 2022 SEMA returned +34%, +6.3% a year compounded.
- SEMA's deepest drawdown was -77.6% from Feb 18, 2022 to May 10, 2023.
- DataCedar holds 1,161 daily sessions of SEMA history from Jan 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SEMA price chart, 2022 to 2026
SEMA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.7% |
| 3 months | +232.0% |
| 6 months | +203.8% |
| Year to date | +157.6% |
| 1 year | +215.7% |
| 3 years | +198.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 10, 2022 | +34.3% |
| Compound annual growth, 4.8 years | +6.3% |
SEMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 478.00 on Sep 30, 2026
- All time low close
- IDR 70.00 on May 10, 2023
- 52 week high
- IDR 525.00 on Oct 5, 2026
- 52 week low
- IDR 80.00 on Jun 8, 2026
- Deepest drawdown
- -77.6% from Feb 18, 2022 to May 10, 2023, recovered Sep 28, 2026
- Best single session
- +35.0% on Oct 10, 2023
- Worst single session
- -17.7% on Jan 6, 2025
- Volatility, 1 year annualised
- 90.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2023, -26%
SEMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 10, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 126.00 | IDR 525.00 | IDR 80.00 | IDR 322.00 | +157.6% | 2B | 208 |
| 2025 | IDR 85.00 | IDR 170.00 | IDR 73.00 | IDR 125.00 | +48.8% | 714.2M | 236 |
| 2024 | IDR 112.00 | IDR 142.00 | IDR 79.00 | IDR 84.00 | -25.0% | 331.3M | 237 |
| 2023 | IDR 151.00 | IDR 158.00 | IDR 68.00 | IDR 112.00 | -25.8% | 3.3B | 239 |
| 2022 | IDR 239.69 | IDR 322.88 | IDR 109.00 | IDR 151.00 | n/a | 3.9B | 241 |
SEMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 322.00 | -16.1% |
| October 2026 | IDR 384.00 | -19.7% |
| September 2026 | IDR 478.00 | +319.3% |
| August 2026 | IDR 114.00 | +16.3% |
| July 2026 | IDR 98.00 | +4.3% |
| June 2026 | IDR 94.00 | -8.7% |
| May 2026 | IDR 103.00 | -8.0% |
| April 2026 | IDR 112.00 | 0.0% |
| March 2026 | IDR 112.00 | -6.7% |
| February 2026 | IDR 120.00 | -4.8% |
| January 2026 | IDR 126.00 | +0.8% |
| December 2025 | IDR 125.00 | -2.3% |
About the SEMA data
Daily bars. 1,161 sessions from Jan 10, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ASEMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- SCNP PT Selaras Citra Nusantara Perkasa Tbk
- SDMU PT Sidomulyo Selaras Tbk
- SDPC PT Millennium Pharmacon International Tbk
- SDRA PT Bank Woori Saudara Indonesia 1906 Tbk
- SFAN PT Surya Fajar Capital Tbk
- SGER PT Sumber Global Energy Tbk
- SGRO PT Prime Agri Resources Tbk
- SHID PT Hotel Sahid Jaya International Tbk
Common questions
SEMA share price history
