PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 332.00
+2.00 (0.61%)
At close: Dec 24, 2025
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 334.00 | 342.00 | 328.00 | 332.00 | 332.00 | 0.61% | 101,810,200 |
| Dec 23, 2025 | 340.00 | 354.00 | 330.00 | 330.00 | 330.00 | -2.94% | 254,061,700 |
| Dec 22, 2025 | 358.00 | 360.00 | 326.00 | 340.00 | 340.00 | -3.41% | 322,209,300 |
| Dec 19, 2025 | 398.00 | 398.00 | 350.00 | 352.00 | 352.00 | -10.66% | 364,503,500 |
| Dec 18, 2025 | 412.00 | 426.00 | 384.00 | 394.00 | 394.00 | -3.90% | 190,442,500 |
| Dec 17, 2025 | 448.00 | 448.00 | 410.00 | 410.00 | 410.00 | -7.24% | 252,414,000 |
| Dec 16, 2025 | 434.00 | 446.00 | 428.00 | 442.00 | 442.00 | 3.27% | 182,313,100 |
| Dec 15, 2025 | 428.00 | 448.00 | 410.00 | 428.00 | 428.00 | - | 209,637,400 |
| Dec 12, 2025 | 436.00 | 442.00 | 416.00 | 428.00 | 428.00 | 0.47% | 253,692,500 |
| Dec 11, 2025 | 400.00 | 454.00 | 398.00 | 426.00 | 426.00 | 7.04% | 734,354,900 |
| Dec 10, 2025 | 382.00 | 398.00 | 376.00 | 398.00 | 398.00 | 4.74% | 184,144,700 |
| Dec 9, 2025 | 388.00 | 390.00 | 378.00 | 380.00 | 380.00 | -2.06% | 131,803,800 |
| Dec 8, 2025 | 406.00 | 408.00 | 384.00 | 388.00 | 388.00 | -3.00% | 110,041,100 |
| Dec 5, 2025 | 402.00 | 414.00 | 398.00 | 400.00 | 400.00 | -0.99% | 124,072,600 |
| Dec 4, 2025 | 406.00 | 412.00 | 394.00 | 404.00 | 404.00 | -0.49% | 107,862,400 |
| Dec 3, 2025 | 406.00 | 416.00 | 396.00 | 406.00 | 406.00 | 0.50% | 199,606,200 |
| Dec 2, 2025 | 376.00 | 406.00 | 376.00 | 404.00 | 404.00 | 7.45% | 268,377,200 |
| Dec 1, 2025 | 386.00 | 388.00 | 376.00 | 376.00 | 376.00 | -2.59% | 49,294,300 |
| Nov 28, 2025 | 388.00 | 390.00 | 380.00 | 386.00 | 386.00 | -0.52% | 44,397,500 |
| Nov 27, 2025 | 382.00 | 392.00 | 380.00 | 388.00 | 388.00 | 2.11% | 128,359,900 |
| Nov 26, 2025 | 390.00 | 392.00 | 378.00 | 380.00 | 380.00 | -2.56% | 118,035,600 |
| Nov 25, 2025 | 392.00 | 408.00 | 386.00 | 390.00 | 390.00 | 2.09% | 294,610,800 |
| Nov 24, 2025 | 382.00 | 386.00 | 376.00 | 382.00 | 382.00 | 0.53% | 113,226,300 |
| Nov 21, 2025 | 364.00 | 386.00 | 362.00 | 380.00 | 380.00 | 5.56% | 290,870,100 |
| Nov 20, 2025 | 370.00 | 372.00 | 356.00 | 360.00 | 360.00 | -2.17% | 60,710,000 |
| Nov 19, 2025 | 366.00 | 368.00 | 360.00 | 368.00 | 368.00 | -0.54% | 51,733,800 |
| Nov 18, 2025 | 368.00 | 380.00 | 364.00 | 370.00 | 361.00 | 1.65% | 265,539,500 |
| Nov 17, 2025 | 350.00 | 370.00 | 350.00 | 364.00 | 355.15 | 5.81% | 155,556,700 |
| Nov 14, 2025 | 360.00 | 362.00 | 342.00 | 344.00 | 335.63 | -4.44% | 120,202,700 |
| Nov 13, 2025 | 368.00 | 370.00 | 352.00 | 360.00 | 351.24 | -2.17% | 89,505,400 |
| Nov 12, 2025 | 370.00 | 380.00 | 364.00 | 368.00 | 359.05 | 0.55% | 119,902,300 |
| Nov 11, 2025 | 384.00 | 384.00 | 362.00 | 366.00 | 357.10 | -3.17% | 96,290,300 |
| Nov 10, 2025 | 382.00 | 384.00 | 374.00 | 378.00 | 368.81 | -1.05% | 131,117,500 |
| Nov 7, 2025 | 370.00 | 396.00 | 364.00 | 382.00 | 372.71 | 4.37% | 324,301,200 |
| Nov 6, 2025 | 364.00 | 370.00 | 362.00 | 366.00 | 357.10 | 0.55% | 59,013,400 |
| Nov 5, 2025 | 356.00 | 364.00 | 352.00 | 364.00 | 355.15 | 0.55% | 56,763,800 |
| Nov 4, 2025 | 368.00 | 372.00 | 352.00 | 362.00 | 353.19 | -1.63% | 114,309,700 |
| Nov 3, 2025 | 342.00 | 368.00 | 340.00 | 368.00 | 359.05 | 8.88% | 159,217,900 |
| Oct 31, 2025 | 350.00 | 352.00 | 338.00 | 338.00 | 329.78 | -2.87% | 63,932,200 |
| Oct 30, 2025 | 346.00 | 348.00 | 336.00 | 348.00 | 339.54 | 0.58% | 79,688,900 |
| Oct 29, 2025 | 332.00 | 348.00 | 330.00 | 346.00 | 337.58 | 4.85% | 134,087,600 |
| Oct 28, 2025 | 330.00 | 338.00 | 326.00 | 330.00 | 321.97 | 1.85% | 223,197,400 |
| Oct 27, 2025 | 346.00 | 348.00 | 314.00 | 324.00 | 316.12 | -6.36% | 242,723,800 |
| Oct 24, 2025 | 352.00 | 358.00 | 344.00 | 346.00 | 337.58 | -1.70% | 84,866,000 |
| Oct 23, 2025 | 360.00 | 372.00 | 350.00 | 352.00 | 343.44 | -2.22% | 212,511,200 |
| Oct 22, 2025 | 368.00 | 374.00 | 356.00 | 360.00 | 351.24 | -2.17% | 113,976,600 |
| Oct 21, 2025 | 374.00 | 376.00 | 364.00 | 368.00 | 359.05 | -0.54% | 95,720,100 |
| Oct 20, 2025 | 364.00 | 376.00 | 342.00 | 370.00 | 361.00 | 3.35% | 184,667,800 |
| Oct 17, 2025 | 394.00 | 396.00 | 356.00 | 358.00 | 349.29 | -8.67% | 246,611,200 |
| Oct 16, 2025 | 410.00 | 418.00 | 392.00 | 392.00 | 382.46 | -4.39% | 189,938,700 |