PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 358.00
-34.00 (-8.67%)
Oct 17, 2025, 4:14 PM WIB
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 394.00 | 396.00 | 356.00 | 358.00 | 358.00 | -8.67% | 246,611,200 |
| Oct 16, 2025 | 410.00 | 418.00 | 392.00 | 392.00 | 392.00 | -4.39% | 189,943,700 |
| Oct 15, 2025 | 414.00 | 414.00 | 380.00 | 410.00 | 410.00 | 1.99% | 409,315,000 |
| Oct 14, 2025 | 424.00 | 426.00 | 382.00 | 402.00 | 402.00 | -5.19% | 249,390,300 |
| Oct 13, 2025 | 428.00 | 452.00 | 422.00 | 424.00 | 424.00 | -4.93% | 192,778,900 |
| Oct 10, 2025 | 452.00 | 466.00 | 446.00 | 446.00 | 446.00 | - | 228,463,700 |
| Oct 9, 2025 | 462.00 | 466.00 | 444.00 | 446.00 | 446.00 | -3.04% | 284,079,600 |
| Oct 8, 2025 | 458.00 | 472.00 | 418.00 | 460.00 | 460.00 | 4.55% | 802,854,700 |
| Oct 7, 2025 | 402.00 | 442.00 | 394.00 | 440.00 | 440.00 | 11.11% | 716,270,500 |
| Oct 6, 2025 | 404.00 | 408.00 | 394.00 | 396.00 | 396.00 | -1.00% | 262,115,100 |
| Oct 3, 2025 | 394.00 | 406.00 | 386.00 | 400.00 | 400.00 | 1.52% | 282,851,600 |
| Oct 2, 2025 | 398.00 | 402.00 | 372.00 | 394.00 | 394.00 | -0.51% | 518,693,500 |
| Oct 1, 2025 | 338.00 | 418.00 | 338.00 | 396.00 | 396.00 | 17.86% | 1,454,633,600 |
| Sep 30, 2025 | 346.00 | 350.00 | 334.00 | 336.00 | 336.00 | -2.33% | 139,337,500 |
| Sep 29, 2025 | 360.00 | 370.00 | 342.00 | 344.00 | 344.00 | -3.37% | 379,018,600 |
| Sep 26, 2025 | 348.00 | 366.00 | 346.00 | 356.00 | 356.00 | 2.30% | 269,179,000 |
| Sep 25, 2025 | 344.00 | 378.00 | 344.00 | 348.00 | 348.00 | 1.16% | 544,844,000 |
| Sep 24, 2025 | 344.00 | 348.00 | 332.00 | 344.00 | 344.00 | 1.78% | 146,249,600 |
| Sep 23, 2025 | 346.00 | 358.00 | 334.00 | 338.00 | 338.00 | -2.31% | 241,525,700 |
| Sep 22, 2025 | 334.00 | 348.00 | 326.00 | 346.00 | 346.00 | 4.22% | 229,937,400 |
| Sep 19, 2025 | 340.00 | 342.00 | 328.00 | 332.00 | 332.00 | -1.78% | 262,375,500 |
| Sep 18, 2025 | 296.00 | 338.00 | 296.00 | 338.00 | 338.00 | 14.19% | 549,241,200 |
| 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 |