PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
324.00
-16.00 (-4.71%)
Aug 29, 2025, 9:50 AM WIB

PT Surya Citra Media Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025336.00342.00330.00340.00340.001.19%137,148,200
Aug 27, 2025338.00354.00326.00336.00336.00-0.59%326,533,200
Aug 26, 2025338.00344.00320.00338.00338.000.60%232,288,900
Aug 25, 2025306.00356.00304.00336.00336.0012.00%1,001,966,700
Aug 22, 2025284.00310.00276.00300.00300.006.38%663,869,200
Aug 21, 2025288.00290.00278.00282.00282.00-246,698,400
Aug 20, 2025286.00288.00270.00282.00282.00-0.70%398,140,000
Aug 19, 2025234.00286.00234.00284.00284.0021.37%902,869,800
Aug 15, 2025246.00248.00234.00234.00234.00-3.31%127,593,100
Aug 14, 2025240.00252.00240.00242.00242.000.83%199,869,200
Aug 13, 2025238.00246.00238.00240.00240.000.84%144,302,300
Aug 12, 2025252.00258.00236.00238.00238.00-4.03%269,718,200
Aug 11, 2025242.00256.00236.00248.00248.005.08%438,900,200
Aug 8, 2025228.00238.00222.00236.00236.003.51%217,788,100
Aug 7, 2025236.00246.00228.00228.00228.00-3.39%370,951,200
Aug 6, 2025234.00244.00226.00236.00236.00-214,546,700
Aug 5, 2025230.00242.00220.00236.00236.005.36%430,124,800
Aug 4, 2025212.00234.00204.00224.00224.005.66%849,043,400
Aug 1, 2025187.00214.00185.00212.00212.0014.59%734,949,800
Jul 31, 2025193.00197.00185.00185.00185.00-4.15%214,784,900
Jul 30, 2025192.00195.00189.00193.00193.001.05%170,184,900
Jul 29, 2025195.00195.00188.00191.00191.00-2.05%176,673,200
Jul 28, 2025190.00202.00185.00195.00195.008.94%569,377,900
Jul 25, 2025178.00182.00178.00179.00179.000.56%51,488,800
Jul 24, 2025184.00186.00178.00178.00178.00-2.73%91,697,600
Jul 23, 2025184.00188.00181.00183.00183.001.10%75,691,400
Jul 22, 2025192.00193.00180.00181.00181.00-4.74%174,852,500
Jul 21, 2025180.00193.00180.00190.00190.006.15%453,733,000
Jul 18, 2025172.00180.00170.00179.00179.004.68%315,577,100
Jul 17, 2025166.00173.00163.00171.00171.004.27%187,495,500
Jul 16, 2025162.00166.00161.00164.00164.001.23%107,497,500
Jul 15, 2025156.00162.00154.00162.00162.003.85%85,093,100
Jul 14, 2025158.00162.00156.00156.00156.00-1.27%55,377,300
Jul 11, 2025160.00161.00157.00158.00158.00-1.25%49,221,900
Jul 10, 2025158.00164.00156.00160.00160.001.91%77,257,800
Jul 9, 2025150.00157.00148.00157.00157.005.37%194,830,100
Jul 8, 2025150.00151.00148.00149.00149.000.68%42,633,800
Jul 7, 2025148.00152.00148.00148.00148.00-97,689,600
Jul 4, 2025149.00151.00148.00148.00148.00-0.67%39,982,700
Jul 3, 2025151.00151.00148.00149.00149.00-0.67%46,507,800
Jul 2, 2025152.00153.00147.00150.00150.00-0.66%78,993,300
Jul 1, 2025151.00154.00151.00151.00151.000.67%37,011,800
Jun 30, 2025148.00153.00148.00150.00150.002.04%79,052,300
Jun 26, 2025144.00152.00144.00147.00147.002.08%148,544,400
Jun 25, 2025151.00152.00144.00144.00144.00-4.00%206,820,500
Jun 24, 2025151.00154.00150.00150.00150.00-79,154,600
Jun 23, 2025154.00155.00146.00150.00150.00-5.06%178,046,900
Jun 20, 2025163.00165.00158.00158.00158.00-2.47%191,697,800
Jun 19, 2025167.00168.00161.00162.00162.00-2.99%200,786,200
Jun 18, 2025169.00171.00165.00167.00167.00-0.60%150,576,000