PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 197.00
+1.00 (0.51%)
Jun 23, 2026, 2:50 PM WIB
PT Surya Citra Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 197.00 | 206.00 | 194.00 | 197.00 | - | 0.51% | 21,675,700 |
| 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 |
| Apr 29, 2026 | 262.00 | 264.00 | 252.00 | 256.00 | 241.78 | -2.29% | 59,936,700 |
| Apr 28, 2026 | 262.00 | 264.00 | 256.00 | 262.00 | 247.44 | 0.77% | 21,144,600 |
| Apr 27, 2026 | 256.00 | 266.00 | 256.00 | 260.00 | 245.56 | 1.56% | 33,829,800 |
| Apr 24, 2026 | 270.00 | 272.00 | 254.00 | 256.00 | 241.78 | -4.48% | 73,819,100 |
| Apr 23, 2026 | 284.00 | 286.00 | 266.00 | 268.00 | 253.11 | -6.29% | 87,461,900 |
| Apr 22, 2026 | 288.00 | 290.00 | 284.00 | 286.00 | 270.11 | - | 41,904,100 |
| Apr 21, 2026 | 294.00 | 294.00 | 282.00 | 286.00 | 270.11 | -2.72% | 80,378,100 |
| Apr 20, 2026 | 310.00 | 312.00 | 290.00 | 294.00 | 277.67 | -4.55% | 119,993,400 |
| Apr 17, 2026 | 294.00 | 312.00 | 292.00 | 308.00 | 290.89 | 6.21% | 180,325,500 |
| Apr 16, 2026 | 284.00 | 294.00 | 284.00 | 290.00 | 273.89 | 2.84% | 103,515,000 |
| Apr 15, 2026 | 290.00 | 290.00 | 278.00 | 282.00 | 266.33 | -1.40% | 63,441,800 |
| Apr 14, 2026 | 296.00 | 300.00 | 278.00 | 286.00 | 270.11 | -1.38% | 123,470,700 |
| Apr 13, 2026 | 288.00 | 298.00 | 284.00 | 290.00 | 273.89 | - | 142,905,000 |
| Apr 10, 2026 | 284.00 | 296.00 | 284.00 | 290.00 | 273.89 | 2.11% | 107,886,000 |
| Apr 9, 2026 | 280.00 | 294.00 | 270.00 | 284.00 | 268.22 | 1.43% | 115,782,200 |
| Apr 8, 2026 | 262.00 | 284.00 | 262.00 | 280.00 | 264.44 | 8.53% | 99,948,900 |
| Apr 7, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 243.67 | -0.77% | 45,626,600 |
| Apr 6, 2026 | 262.00 | 264.00 | 256.00 | 260.00 | 245.56 | - | 33,560,100 |