Semacom Integrated (Indonesia) Price History
| SEMA Stock | 86.00 1.00 1.15% |
If you're considering investing in Semacom Stock, it is important to understand the factors that can impact its price. As of today, the current price of Semacom Integrated stands at 86.00, as last reported on the 13th of December 2024, with the highest price reaching 87.00 and the lowest price hitting 85.00 during the day. Semacom Integrated Tbk owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.16, which indicates the firm had a -0.16% return per unit of risk over the last 3 months. Semacom Integrated Tbk exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Semacom Integrated's Coefficient Of Variation of (642.05), risk adjusted performance of (0.11), and Variance of 3.99 to confirm the risk estimate we provide.
Semacom Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Semacom |
Sharpe Ratio = -0.1614
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SEMA |
Estimated Market Risk
| 2.05 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.33 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.16 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Semacom Integrated is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Semacom Integrated by adding Semacom Integrated to a well-diversified portfolio.
Semacom Integrated Stock Price History Chart
There are several ways to analyze Semacom Stock price data. The simplest method is using a basic Semacom candlestick price chart, which shows Semacom Integrated price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 25, 2024 | 106.0 |
| Lowest Price | November 11, 2024 | 81.0 |
Semacom Integrated December 13, 2024 Stock Price Synopsis
Various analyses of Semacom Integrated's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Semacom Stock. It can be used to describe the percentage change in the price of Semacom Integrated from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Semacom Stock.| Semacom Integrated Price Daily Balance Of Power | (0.50) | |
| Semacom Integrated Price Rate Of Daily Change | 0.99 | |
| Semacom Integrated Price Action Indicator | (0.50) | |
| Semacom Integrated Accumulation Distribution | 5,584 |
Semacom Integrated December 13, 2024 Stock Price Analysis
Semacom Stock Price History Data
The price series of Semacom Integrated for the period between Sat, Sep 14, 2024 and Fri, Dec 13, 2024 has a statistical range of 26.0 with a coefficient of variation of 9.16. The price distribution for the period has arithmetic mean of 93.27. The median price for the last 90 days is 93.0. The company had dividends distributed to its stock-holders on 2022-07-08.| Open | High | Low | Close | Volume | ||
| 12/12/2024 | 86.00 | 87.00 | 85.00 | 86.00 | 242,900 | |
| 12/11/2024 | 86.00 | 87.00 | 85.00 | 86.00 | 453,300 | |
| 12/10/2024 | 86.00 | 87.00 | 86.00 | 87.00 | 99,000 | |
| 12/09/2024 | 85.00 | 87.00 | 85.00 | 86.00 | 733,100 | |
| 12/06/2024 | 87.00 | 88.00 | 85.00 | 85.00 | 288,800 | |
| 12/05/2024 | 88.00 | 88.00 | 86.00 | 87.00 | 278,700 | |
| 12/04/2024 | 85.00 | 88.00 | 85.00 | 87.00 | 110,500 | |
| 12/03/2024 | 85.00 | 87.00 | 85.00 | 86.00 | 199,200 | |
| 12/02/2024 | 86.00 | 87.00 | 85.00 | 86.00 | 234,500 | |
| 11/29/2024 | 88.00 | 88.00 | 85.00 | 86.00 | 341,800 | |
| 11/28/2024 | 89.00 | 89.00 | 86.00 | 87.00 | 101,500 | |
| 11/26/2024 | 87.00 | 88.00 | 86.00 | 86.00 | 276,900 | |
| 11/25/2024 | 83.00 | 87.00 | 83.00 | 87.00 | 361,200 | |
| 11/22/2024 | 86.00 | 86.00 | 80.00 | 83.00 | 949,000 | |
| 11/21/2024 | 85.00 | 86.00 | 84.00 | 84.00 | 210,100 | |
| 11/20/2024 | 86.00 | 88.00 | 84.00 | 85.00 | 88,500 | |
| 11/19/2024 | 85.00 | 88.00 | 83.00 | 85.00 | 1,730,800 | |
| 11/18/2024 | 83.00 | 85.00 | 82.00 | 85.00 | 238,500 | |
| 11/15/2024 | 81.00 | 84.00 | 80.00 | 83.00 | 577,500 | |
| 11/14/2024 | 83.00 | 83.00 | 81.00 | 81.00 | 210,900 | |
| 11/13/2024 | 81.00 | 83.00 | 79.00 | 83.00 | 672,600 | |
| 11/12/2024 | 81.00 | 83.00 | 79.00 | 81.00 | 622,100 | |
| 11/11/2024 | 82.00 | 83.00 | 80.00 | 81.00 | 446,400 | |
| 11/08/2024 | 83.00 | 86.00 | 80.00 | 82.00 | 150,700 | |
| 11/07/2024 | 84.00 | 86.00 | 82.00 | 82.00 | 152,800 | |
| 11/06/2024 | 82.00 | 91.00 | 80.00 | 84.00 | 1,413,900 | |
| 11/05/2024 | 86.00 | 86.00 | 81.00 | 82.00 | 445,600 | |
| 11/04/2024 | 88.00 | 90.00 | 85.00 | 85.00 | 1,181,400 | |
| 11/01/2024 | 91.00 | 92.00 | 88.00 | 89.00 | 403,800 | |
| 10/31/2024 | 91.00 | 93.00 | 89.00 | 90.00 | 1,146,500 | |
| 10/30/2024 | 95.00 | 95.00 | 89.00 | 91.00 | 2,503,300 | |
| 10/29/2024 | 97.00 | 98.00 | 93.00 | 93.00 | 2,663,100 | |
| 10/28/2024 | 90.00 | 109.00 | 90.00 | 97.00 | 24,854,400 | |
| 10/25/2024 | 92.00 | 92.00 | 90.00 | 90.00 | 951,800 | |
| 10/24/2024 | 95.00 | 95.00 | 91.00 | 93.00 | 2,395,000 | |
| 10/23/2024 | 97.00 | 98.00 | 95.00 | 95.00 | 653,000 | |
| 10/22/2024 | 99.00 | 99.00 | 95.00 | 97.00 | 543,600 | |
| 10/21/2024 | 99.00 | 99.00 | 97.00 | 99.00 | 236,300 | |
| 10/18/2024 | 98.00 | 99.00 | 97.00 | 98.00 | 338,900 | |
| 10/17/2024 | 97.00 | 100.00 | 96.00 | 99.00 | 635,500 | |
| 10/16/2024 | 97.00 | 104.00 | 96.00 | 98.00 | 2,709,900 | |
| 10/15/2024 | 97.00 | 98.00 | 95.00 | 97.00 | 814,300 | |
| 10/14/2024 | 98.00 | 99.00 | 97.00 | 99.00 | 512,700 | |
| 10/11/2024 | 99.00 | 99.00 | 97.00 | 98.00 | 270,900 | |
| 10/10/2024 | 99.00 | 100.00 | 98.00 | 99.00 | 157,100 | |
| 10/09/2024 | 100.00 | 100.00 | 97.00 | 99.00 | 790,600 | |
| 10/08/2024 | 99.00 | 100.00 | 98.00 | 99.00 | 175,800 | |
| 10/07/2024 | 101.00 | 101.00 | 97.00 | 99.00 | 388,200 | |
| 10/04/2024 | 100.00 | 101.00 | 99.00 | 101.00 | 103,600 | |
| 10/03/2024 | 100.00 | 101.00 | 99.00 | 100.00 | 113,800 | |
| 10/02/2024 | 101.00 | 101.00 | 99.00 | 100.00 | 199,600 | |
| 10/01/2024 | 103.00 | 103.00 | 97.00 | 100.00 | 1,036,700 | |
| 09/30/2024 | 100.00 | 103.00 | 100.00 | 102.00 | 545,900 | |
| 09/27/2024 | 103.00 | 117.00 | 99.00 | 100.00 | 9,797,800 | |
| 09/26/2024 | 106.00 | 106.00 | 101.00 | 103.00 | 771,600 | |
| 09/25/2024 | 105.00 | 106.00 | 103.00 | 106.00 | 97,800 | |
| 09/24/2024 | 103.00 | 107.00 | 102.00 | 105.00 | 409,000 | |
| 09/23/2024 | 106.00 | 107.00 | 105.00 | 105.00 | 157,500 | |
| 09/20/2024 | 104.00 | 105.00 | 103.00 | 105.00 | 529,900 | |
| 09/19/2024 | 106.00 | 107.00 | 104.00 | 104.00 | 458,500 | |
| 09/18/2024 | 106.00 | 107.00 | 104.00 | 105.00 | 237,200 |
About Semacom Integrated Stock history
Semacom Integrated investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Semacom is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Semacom Integrated Tbk will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Semacom Integrated stock prices may prove useful in developing a viable investing in Semacom Integrated
Semacom Integrated Stock Technical Analysis
Semacom Integrated technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| All Next | Launch Module |
Semacom Integrated Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Semacom Integrated's price direction in advance. Along with the technical and fundamental analysis of Semacom Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Semacom to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.11) | |||
| Jensen Alpha | (0.39) | |||
| Total Risk Alpha | (0.60) | |||
| Treynor Ratio | (0.49) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Semacom Stock
Semacom Integrated financial ratios help investors to determine whether Semacom Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Semacom with respect to the benefits of owning Semacom Integrated security.