PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 200.00
-2.00 (-0.99%)
Aug 31, 2026, 4:10 PM WIB
PT Surya Citra Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | -0.98% | 44,812,100 |
| Aug 27, 2026 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | - | 76,014,600 |
| Aug 26, 2026 | 218.00 | 222.00 | 204.00 | 204.00 | 204.00 | -2.86% | 117,792,100 |
| Aug 24, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | -2.78% | 36,582,600 |
| Aug 21, 2026 | 222.00 | 224.00 | 212.00 | 216.00 | 216.00 | -1.82% | 50,501,500 |
| Aug 20, 2026 | 210.00 | 224.00 | 206.00 | 220.00 | 220.00 | 5.77% | 137,788,000 |
| Aug 19, 2026 | 204.00 | 218.00 | 204.00 | 208.00 | 208.00 | 1.96% | 90,591,300 |
| Aug 18, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2.00% | 40,809,000 |
| Aug 14, 2026 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 0.50% | 20,436,400 |
| Aug 13, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -0.50% | 42,261,000 |
| Aug 12, 2026 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | - | 23,244,200 |
| Aug 11, 2026 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | -1.96% | 43,570,800 |
| Aug 10, 2026 | 208.00 | 214.00 | 202.00 | 204.00 | 204.00 | - | 86,024,000 |
| Aug 7, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 28,992,700 |
| Aug 6, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 19,020,000 |
| Aug 5, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 42,336,300 |
| Aug 4, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 32,082,300 |
| Aug 3, 2026 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | -2.88% | 40,478,500 |
| Jul 31, 2026 | 200.00 | 210.00 | 199.00 | 208.00 | 208.00 | 5.05% | 52,853,900 |
| Jul 30, 2026 | 194.00 | 200.00 | 194.00 | 198.00 | 198.00 | 2.06% | 24,726,400 |
| Jul 29, 2026 | 199.00 | 202.00 | 192.00 | 194.00 | 194.00 | -2.51% | 56,329,300 |
| Jul 28, 2026 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | -0.50% | 27,261,500 |
| Jul 27, 2026 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 1.01% | 23,380,900 |
| Jul 24, 2026 | 206.00 | 206.00 | 196.00 | 198.00 | 198.00 | -4.81% | 76,797,000 |
| Jul 23, 2026 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | - | 127,359,000 |
| Jul 22, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 27,769,200 |
| Jul 21, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2.94% | 31,099,700 |
| Jul 20, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 48,659,600 |
| Jul 17, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -1.90% | 33,419,400 |
| Jul 16, 2026 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 1.94% | 30,607,900 |
| Jul 15, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 16,657,700 |
| Jul 14, 2026 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 31,287,500 |
| Jul 13, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 28,178,800 |
| Jul 10, 2026 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | -1.89% | 17,391,800 |
| Jul 9, 2026 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 0.95% | 24,951,200 |
| Jul 8, 2026 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | -1.87% | 21,669,800 |
| Jul 7, 2026 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1.90% | 36,923,800 |
| Jul 6, 2026 | 210.00 | 214.00 | 204.00 | 210.00 | 210.00 | - | 21,188,200 |
| Jul 3, 2026 | 200.00 | 214.00 | 200.00 | 210.00 | 210.00 | 6.06% | 48,126,300 |
| Jul 2, 2026 | 200.00 | 206.00 | 198.00 | 198.00 | 198.00 | -0.50% | 47,053,400 |
| Jul 1, 2026 | 199.00 | 206.00 | 196.00 | 199.00 | 199.00 | 0.51% | 35,542,100 |
| Jun 30, 2026 | 204.00 | 204.00 | 192.00 | 198.00 | 198.00 | -1.98% | 55,975,300 |
| Jun 29, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.94% | 21,520,100 |
| Jun 26, 2026 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | -4.63% | 58,338,100 |
| Jun 25, 2026 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | - | 85,897,100 |
| Jun 24, 2026 | 202.00 | 234.00 | 199.00 | 216.00 | 216.00 | 9.09% | 265,284,900 |
| Jun 23, 2026 | 197.00 | 206.00 | 194.00 | 198.00 | 198.00 | 1.02% | 27,256,800 |
| Jun 22, 2026 | 202.00 | 202.00 | 194.00 | 196.00 | 196.00 | -2.00% | 16,005,000 |
| Jun 19, 2026 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | - | 67,361,600 |
| Jun 18, 2026 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 19,576,800 |