PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 206.00
-4.00 (-1.90%)
Jul 17, 2026, 4:05 PM WIB
PT Surya Citra Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | - | -0.95% | 12,975,500 |
| 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% | 48,111,300 |
| 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 |
| Jun 17, 2026 | 202.00 | 210.00 | 200.00 | 202.00 | 202.00 | - | 39,539,100 |
| Jun 15, 2026 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1.00% | 68,948,200 |
| Jun 12, 2026 | 198.00 | 206.00 | 196.00 | 200.00 | 200.00 | 3.09% | 35,260,000 |
| Jun 11, 2026 | 202.00 | 208.00 | 190.00 | 194.00 | 194.00 | -3.00% | 41,896,600 |
| Jun 10, 2026 | 206.00 | 210.00 | 196.00 | 200.00 | 200.00 | -3.85% | 45,559,400 |
| Jun 9, 2026 | 175.00 | 208.00 | 165.00 | 208.00 | 208.00 | 16.20% | 80,113,100 |
| Jun 8, 2026 | 186.00 | 191.00 | 179.00 | 179.00 | 179.00 | -7.25% | 30,751,400 |
| Jun 5, 2026 | 197.00 | 206.00 | 182.00 | 193.00 | 193.00 | -2.53% | 37,869,300 |
| Jun 4, 2026 | 206.00 | 208.00 | 185.00 | 198.00 | 198.00 | -2.94% | 67,916,800 |
| Jun 3, 2026 | 230.00 | 232.00 | 212.00 | 216.00 | 204.00 | -6.09% | 69,572,800 |
| Jun 2, 2026 | 228.00 | 232.00 | 224.00 | 230.00 | 217.22 | 1.77% | 27,168,300 |
| May 29, 2026 | 226.00 | 230.00 | 220.00 | 226.00 | 213.44 | -0.88% | 22,628,600 |
| May 26, 2026 | 230.00 | 232.00 | 226.00 | 228.00 | 215.33 | -0.87% | 27,136,000 |
| May 25, 2026 | 224.00 | 232.00 | 222.00 | 230.00 | 217.22 | 4.55% | 29,139,900 |
| May 22, 2026 | 220.00 | 224.00 | 214.00 | 220.00 | 207.78 | -0.90% | 35,770,700 |
| May 21, 2026 | 230.00 | 232.00 | 218.00 | 222.00 | 209.67 | -1.77% | 43,598,000 |
| May 20, 2026 | 234.00 | 240.00 | 222.00 | 226.00 | 213.44 | -3.42% | 52,827,000 |
| May 19, 2026 | 248.00 | 254.00 | 230.00 | 234.00 | 221.00 | -4.88% | 52,547,700 |
| May 18, 2026 | 242.00 | 246.00 | 230.00 | 246.00 | 232.33 | - | 47,032,800 |
| May 13, 2026 | 246.00 | 250.00 | 242.00 | 246.00 | 232.33 | - | 10,093,200 |
| May 12, 2026 | 248.00 | 248.00 | 240.00 | 246.00 | 232.33 | - | 18,920,300 |
| May 11, 2026 | 250.00 | 254.00 | 240.00 | 246.00 | 232.33 | -1.60% | 48,421,200 |
| May 8, 2026 | 268.00 | 268.00 | 244.00 | 250.00 | 236.11 | -6.02% | 60,396,700 |
| May 7, 2026 | 260.00 | 266.00 | 258.00 | 266.00 | 251.22 | 3.91% | 33,420,300 |
| May 6, 2026 | 262.00 | 266.00 | 252.00 | 256.00 | 241.78 | -1.54% | 44,316,400 |
| May 5, 2026 | 262.00 | 266.00 | 258.00 | 260.00 | 245.56 | -1.52% | 38,695,300 |
| May 4, 2026 | 256.00 | 266.00 | 254.00 | 264.00 | 249.33 | 5.60% | 53,576,800 |
| Apr 30, 2026 | 258.00 | 258.00 | 244.00 | 250.00 | 236.11 | -2.34% | 47,935,600 |