PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 220.00
-10.00 (-4.35%)
Jun 3, 2026, 11:59 AM WIB
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 230.00 | 232.00 | 224.00 | 226.00 | - | -1.74% | 10,706,000 |
| Jun 2, 2026 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.77% | 27,168,300 |
| May 29, 2026 | 226.00 | 230.00 | 220.00 | 226.00 | 226.00 | -0.88% | 22,628,600 |
| May 26, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 27,136,000 |
| May 25, 2026 | 224.00 | 232.00 | 222.00 | 230.00 | 230.00 | 4.55% | 29,139,900 |
| May 22, 2026 | 220.00 | 224.00 | 214.00 | 220.00 | 220.00 | -0.90% | 35,770,700 |
| May 21, 2026 | 230.00 | 232.00 | 218.00 | 222.00 | 222.00 | -1.77% | 43,598,000 |
| May 20, 2026 | 234.00 | 240.00 | 222.00 | 226.00 | 226.00 | -3.42% | 52,827,000 |
| May 19, 2026 | 248.00 | 254.00 | 230.00 | 234.00 | 234.00 | -4.88% | 52,547,700 |
| May 18, 2026 | 242.00 | 246.00 | 230.00 | 246.00 | 246.00 | - | 47,032,800 |
| May 13, 2026 | 246.00 | 250.00 | 242.00 | 246.00 | 246.00 | - | 10,093,200 |
| May 12, 2026 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | - | 18,920,300 |
| May 11, 2026 | 250.00 | 254.00 | 240.00 | 246.00 | 246.00 | -1.60% | 48,421,200 |
| May 8, 2026 | 268.00 | 268.00 | 244.00 | 250.00 | 250.00 | -6.02% | 60,396,700 |
| May 7, 2026 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 3.91% | 33,420,300 |
| May 6, 2026 | 262.00 | 266.00 | 252.00 | 256.00 | 256.00 | -1.54% | 44,316,400 |
| May 5, 2026 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 38,695,300 |
| May 4, 2026 | 256.00 | 266.00 | 254.00 | 264.00 | 264.00 | 5.60% | 53,576,800 |
| Apr 30, 2026 | 258.00 | 258.00 | 244.00 | 250.00 | 250.00 | -2.34% | 47,935,600 |
| Apr 29, 2026 | 262.00 | 264.00 | 252.00 | 256.00 | 256.00 | -2.29% | 59,936,700 |
| Apr 28, 2026 | 262.00 | 264.00 | 256.00 | 262.00 | 262.00 | 0.77% | 21,144,600 |
| Apr 27, 2026 | 256.00 | 266.00 | 256.00 | 260.00 | 260.00 | 1.56% | 33,829,800 |
| Apr 24, 2026 | 270.00 | 272.00 | 254.00 | 256.00 | 256.00 | -4.48% | 73,819,100 |
| Apr 23, 2026 | 284.00 | 286.00 | 266.00 | 268.00 | 268.00 | -6.29% | 87,461,900 |
| Apr 22, 2026 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | - | 41,904,100 |
| Apr 21, 2026 | 294.00 | 294.00 | 282.00 | 286.00 | 286.00 | -2.72% | 80,378,100 |
| Apr 20, 2026 | 310.00 | 312.00 | 290.00 | 294.00 | 294.00 | -4.55% | 119,993,400 |
| Apr 17, 2026 | 294.00 | 312.00 | 292.00 | 308.00 | 308.00 | 6.21% | 180,325,500 |
| Apr 16, 2026 | 284.00 | 294.00 | 284.00 | 290.00 | 290.00 | 2.84% | 103,515,000 |
| Apr 15, 2026 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | -1.40% | 63,441,800 |
| Apr 14, 2026 | 296.00 | 300.00 | 278.00 | 286.00 | 286.00 | -1.38% | 123,470,700 |
| Apr 13, 2026 | 288.00 | 298.00 | 284.00 | 290.00 | 290.00 | - | 142,905,000 |
| Apr 10, 2026 | 284.00 | 296.00 | 284.00 | 290.00 | 290.00 | 2.11% | 107,886,000 |
| Apr 9, 2026 | 280.00 | 294.00 | 270.00 | 284.00 | 284.00 | 1.43% | 115,782,200 |
| Apr 8, 2026 | 262.00 | 284.00 | 262.00 | 280.00 | 280.00 | 8.53% | 99,948,900 |
| Apr 7, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 45,626,600 |
| Apr 6, 2026 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | - | 33,560,100 |
| Apr 2, 2026 | 272.00 | 274.00 | 260.00 | 260.00 | 260.00 | -4.41% | 64,060,200 |
| Apr 1, 2026 | 266.00 | 276.00 | 264.00 | 272.00 | 272.00 | 4.62% | 64,390,700 |
| Mar 31, 2026 | 256.00 | 266.00 | 250.00 | 260.00 | 260.00 | 1.56% | 103,098,400 |
| Mar 30, 2026 | 256.00 | 260.00 | 250.00 | 256.00 | 256.00 | -2.29% | 33,305,600 |
| Mar 27, 2026 | 270.00 | 274.00 | 260.00 | 262.00 | 262.00 | -2.96% | 37,857,100 |
| Mar 26, 2026 | 284.00 | 286.00 | 266.00 | 270.00 | 270.00 | -2.88% | 107,627,200 |
| Mar 25, 2026 | 268.00 | 282.00 | 266.00 | 278.00 | 278.00 | 2.96% | 80,469,500 |
| Mar 17, 2026 | 276.00 | 278.00 | 260.00 | 270.00 | 270.00 | -1.46% | 589,861,800 |
| Mar 16, 2026 | 256.00 | 284.00 | 250.00 | 274.00 | 274.00 | 7.03% | 206,165,900 |
| Mar 13, 2026 | 256.00 | 256.00 | 248.00 | 256.00 | 256.00 | 0.79% | 77,980,300 |
| Mar 12, 2026 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | - | 102,961,800 |
| Mar 11, 2026 | 252.00 | 262.00 | 246.00 | 254.00 | 254.00 | 2.42% | 155,943,500 |
| Mar 10, 2026 | 240.00 | 252.00 | 238.00 | 248.00 | 248.00 | 7.83% | 124,630,600 |