PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 326.00
+30.00 (10.14%)
Sep 18, 2025, 11:59 AM WIB
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 296.00 | 310.00 | 296.00 | 308.00 | - | 4.05% | 56,434,500 |
| Sep 17, 2025 | 302.00 | 308.00 | 284.00 | 296.00 | 296.00 | -1.99% | 308,614,300 |
| Sep 16, 2025 | 308.00 | 310.00 | 300.00 | 302.00 | 302.00 | -1.31% | 136,515,400 |
| Sep 15, 2025 | 312.00 | 318.00 | 304.00 | 306.00 | 306.00 | -1.29% | 216,341,000 |
| Sep 12, 2025 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 1.31% | 94,659,200 |
| Sep 11, 2025 | 306.00 | 314.00 | 300.00 | 306.00 | 306.00 | - | 203,416,000 |
| Sep 10, 2025 | 318.00 | 320.00 | 302.00 | 306.00 | 306.00 | -2.55% | 129,725,100 |
| Sep 9, 2025 | 306.00 | 324.00 | 306.00 | 314.00 | 314.00 | 0.64% | 179,363,800 |
| Sep 8, 2025 | 322.00 | 330.00 | 310.00 | 312.00 | 312.00 | -3.11% | 114,301,600 |
| Sep 4, 2025 | 336.00 | 336.00 | 320.00 | 322.00 | 322.00 | -3.01% | 151,676,400 |
| Sep 3, 2025 | 330.00 | 344.00 | 326.00 | 332.00 | 332.00 | 2.47% | 194,190,200 |
| Sep 2, 2025 | 328.00 | 340.00 | 324.00 | 324.00 | 324.00 | 0.62% | 272,247,400 |
| Sep 1, 2025 | 304.00 | 336.00 | 298.00 | 322.00 | 322.00 | 1.26% | 420,089,500 |
| Aug 29, 2025 | 332.00 | 336.00 | 296.00 | 318.00 | 318.00 | -6.47% | 425,173,900 |
| Aug 28, 2025 | 336.00 | 342.00 | 330.00 | 340.00 | 340.00 | 1.19% | 137,148,200 |
| Aug 27, 2025 | 338.00 | 354.00 | 326.00 | 336.00 | 336.00 | -0.59% | 326,533,200 |
| Aug 26, 2025 | 338.00 | 344.00 | 320.00 | 338.00 | 338.00 | 0.60% | 232,288,900 |
| Aug 25, 2025 | 306.00 | 356.00 | 304.00 | 336.00 | 336.00 | 12.00% | 1,001,966,700 |
| Aug 22, 2025 | 284.00 | 310.00 | 276.00 | 300.00 | 300.00 | 6.38% | 663,869,200 |
| Aug 21, 2025 | 288.00 | 290.00 | 278.00 | 282.00 | 282.00 | - | 246,698,400 |
| Aug 20, 2025 | 286.00 | 288.00 | 270.00 | 282.00 | 282.00 | -0.70% | 398,140,000 |
| Aug 19, 2025 | 234.00 | 286.00 | 234.00 | 284.00 | 284.00 | 21.37% | 902,869,800 |
| Aug 15, 2025 | 246.00 | 248.00 | 234.00 | 234.00 | 234.00 | -3.31% | 127,593,100 |
| Aug 14, 2025 | 240.00 | 252.00 | 240.00 | 242.00 | 242.00 | 0.83% | 199,869,200 |
| Aug 13, 2025 | 238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 0.84% | 144,302,300 |
| Aug 12, 2025 | 252.00 | 258.00 | 236.00 | 238.00 | 238.00 | -4.03% | 269,718,200 |
| Aug 11, 2025 | 242.00 | 256.00 | 236.00 | 248.00 | 248.00 | 5.08% | 438,900,200 |
| Aug 8, 2025 | 228.00 | 238.00 | 222.00 | 236.00 | 236.00 | 3.51% | 217,788,100 |
| Aug 7, 2025 | 236.00 | 246.00 | 228.00 | 228.00 | 228.00 | -3.39% | 370,951,200 |
| Aug 6, 2025 | 234.00 | 244.00 | 226.00 | 236.00 | 236.00 | - | 214,546,700 |
| Aug 5, 2025 | 230.00 | 242.00 | 220.00 | 236.00 | 236.00 | 5.36% | 430,124,800 |
| Aug 4, 2025 | 212.00 | 234.00 | 204.00 | 224.00 | 224.00 | 5.66% | 849,043,400 |
| Aug 1, 2025 | 187.00 | 214.00 | 185.00 | 212.00 | 212.00 | 14.59% | 734,949,800 |
| Jul 31, 2025 | 193.00 | 197.00 | 185.00 | 185.00 | 185.00 | -4.15% | 214,784,900 |
| Jul 30, 2025 | 192.00 | 195.00 | 189.00 | 193.00 | 193.00 | 1.05% | 170,184,900 |
| Jul 29, 2025 | 195.00 | 195.00 | 188.00 | 191.00 | 191.00 | -2.05% | 176,673,200 |
| Jul 28, 2025 | 190.00 | 202.00 | 185.00 | 195.00 | 195.00 | 8.94% | 569,377,900 |
| Jul 25, 2025 | 178.00 | 182.00 | 178.00 | 179.00 | 179.00 | 0.56% | 51,488,800 |
| Jul 24, 2025 | 184.00 | 186.00 | 178.00 | 178.00 | 178.00 | -2.73% | 91,697,600 |
| Jul 23, 2025 | 184.00 | 188.00 | 181.00 | 183.00 | 183.00 | 1.10% | 75,691,400 |
| Jul 22, 2025 | 192.00 | 193.00 | 180.00 | 181.00 | 181.00 | -4.74% | 174,852,500 |
| Jul 21, 2025 | 180.00 | 193.00 | 180.00 | 190.00 | 190.00 | 6.15% | 453,733,000 |
| Jul 18, 2025 | 172.00 | 180.00 | 170.00 | 179.00 | 179.00 | 4.68% | 315,577,100 |
| Jul 17, 2025 | 166.00 | 173.00 | 163.00 | 171.00 | 171.00 | 4.27% | 187,495,500 |
| Jul 16, 2025 | 162.00 | 166.00 | 161.00 | 164.00 | 164.00 | 1.23% | 107,497,500 |
| Jul 15, 2025 | 156.00 | 162.00 | 154.00 | 162.00 | 162.00 | 3.85% | 85,093,100 |
| Jul 14, 2025 | 158.00 | 162.00 | 156.00 | 156.00 | 156.00 | -1.27% | 55,377,300 |
| Jul 11, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 49,221,900 |
| Jul 10, 2025 | 158.00 | 164.00 | 156.00 | 160.00 | 160.00 | 1.91% | 77,257,800 |
| Jul 9, 2025 | 150.00 | 157.00 | 148.00 | 157.00 | 157.00 | 5.37% | 194,830,100 |