PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 236.00
+8.00 (3.51%)
Aug 8, 2025, 3:49 PM WIB
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 82,708,900 |
| 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 |
| Jul 8, 2025 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 0.68% | 42,633,800 |
| Jul 7, 2025 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | - | 97,689,600 |
| Jul 4, 2025 | 149.00 | 151.00 | 148.00 | 148.00 | 148.00 | -0.67% | 39,982,700 |
| Jul 3, 2025 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 46,507,800 |
| Jul 2, 2025 | 152.00 | 153.00 | 147.00 | 150.00 | 150.00 | -0.66% | 78,993,300 |
| Jul 1, 2025 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 0.67% | 37,011,800 |
| Jun 30, 2025 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 2.04% | 79,052,300 |
| Jun 26, 2025 | 144.00 | 152.00 | 144.00 | 147.00 | 147.00 | 2.08% | 148,544,400 |
| Jun 25, 2025 | 151.00 | 152.00 | 144.00 | 144.00 | 144.00 | -4.00% | 206,820,500 |
| Jun 24, 2025 | 151.00 | 154.00 | 150.00 | 150.00 | 150.00 | - | 79,154,600 |
| Jun 23, 2025 | 154.00 | 155.00 | 146.00 | 150.00 | 150.00 | -5.06% | 178,046,900 |
| Jun 20, 2025 | 163.00 | 165.00 | 158.00 | 158.00 | 158.00 | -2.47% | 191,697,800 |
| Jun 19, 2025 | 167.00 | 168.00 | 161.00 | 162.00 | 162.00 | -2.99% | 200,786,200 |
| Jun 18, 2025 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -0.60% | 150,576,000 |
| Jun 17, 2025 | 162.00 | 168.00 | 161.00 | 168.00 | 168.00 | 3.70% | 119,027,000 |
| Jun 16, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 49,085,700 |
| Jun 13, 2025 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | -1.20% | 83,818,100 |
| Jun 12, 2025 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 0.60% | 81,620,500 |
| Jun 11, 2025 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 0.61% | 112,992,900 |
| Jun 10, 2025 | 161.00 | 166.00 | 160.00 | 165.00 | 165.00 | 2.48% | 146,717,400 |
| Jun 5, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.42% | 145,989,900 |
| Jun 4, 2025 | 160.00 | 169.00 | 159.00 | 165.00 | 165.00 | 3.77% | 335,154,100 |
| Jun 3, 2025 | 162.00 | 162.00 | 156.00 | 159.00 | 159.00 | -1.24% | 153,024,000 |
| Jun 2, 2025 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | -0.62% | 151,456,600 |
| May 28, 2025 | 164.00 | 168.00 | 158.00 | 162.00 | 162.00 | -1.22% | 463,155,900 |
| May 27, 2025 | 169.00 | 170.00 | 163.00 | 164.00 | 164.00 | -2.38% | 120,074,700 |
| May 26, 2025 | 172.00 | 174.00 | 166.00 | 168.00 | 168.00 | -2.33% | 140,568,900 |