PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 250.00
-16.00 (-6.02%)
May 8, 2026, 4:08 PM WIB
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,390,500 |
| 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% | 37,856,100 |
| 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 |
| Mar 9, 2026 | 224.00 | 242.00 | 216.00 | 230.00 | 230.00 | -4.96% | 253,679,000 |
| Mar 6, 2026 | 244.00 | 248.00 | 234.00 | 242.00 | 242.00 | -1.63% | 47,209,200 |
| Mar 5, 2026 | 246.00 | 254.00 | 242.00 | 246.00 | 246.00 | 5.13% | 59,806,900 |
| Mar 4, 2026 | 254.00 | 254.00 | 230.00 | 234.00 | 234.00 | -7.87% | 98,675,200 |
| Mar 3, 2026 | 260.00 | 264.00 | 250.00 | 254.00 | 254.00 | -0.78% | 101,014,000 |
| Mar 2, 2026 | 270.00 | 274.00 | 254.00 | 256.00 | 256.00 | -7.25% | 112,750,200 |
| Feb 27, 2026 | 278.00 | 282.00 | 270.00 | 276.00 | 276.00 | -0.72% | 58,521,000 |
| Feb 26, 2026 | 286.00 | 290.00 | 272.00 | 278.00 | 278.00 | -2.11% | 123,322,800 |
| Feb 25, 2026 | 294.00 | 296.00 | 280.00 | 284.00 | 284.00 | -2.74% | 110,443,400 |
| Feb 24, 2026 | 308.00 | 310.00 | 290.00 | 292.00 | 292.00 | -5.19% | 140,096,600 |
| Feb 23, 2026 | 306.00 | 320.00 | 306.00 | 308.00 | 308.00 | 0.65% | 55,732,400 |
| Feb 20, 2026 | 314.00 | 316.00 | 304.00 | 306.00 | 306.00 | -1.92% | 34,857,900 |
| Feb 19, 2026 | 312.00 | 320.00 | 306.00 | 312.00 | 312.00 | 1.30% | 52,337,700 |