PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 130.00
0.00 (0.00%)
Oct 30, 2026, 4:14 PM WIB
PT Surya Citra Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 122.00 | 130.00 | 121.00 | 130.00 | 130.00 | - | 133,360,600 |
| Oct 29, 2026 | 140.00 | 142.00 | 130.00 | 130.00 | 130.00 | -6.47% | 69,746,400 |
| Oct 28, 2026 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | -0.43% | 68,308,700 |
| Oct 27, 2026 | 155.00 | 155.00 | 147.00 | 148.00 | 139.60 | -4.52% | 218,722,900 |
| Oct 26, 2026 | 159.00 | 160.00 | 153.00 | 155.00 | 146.20 | -2.52% | 56,026,900 |
| Oct 23, 2026 | 156.00 | 160.00 | 155.00 | 159.00 | 149.98 | 2.58% | 41,896,300 |
| Oct 22, 2026 | 150.00 | 158.00 | 149.00 | 155.00 | 146.20 | - | 42,959,500 |
| Oct 21, 2026 | 154.00 | 156.00 | 149.00 | 155.00 | 146.20 | 0.65% | 60,249,900 |
| Oct 20, 2026 | 141.00 | 155.00 | 141.00 | 154.00 | 145.26 | 11.59% | 86,320,600 |
| Oct 19, 2026 | 138.00 | 144.00 | 138.00 | 138.00 | 130.17 | -6.76% | 171,307,800 |
| Oct 16, 2026 | 148.00 | 159.00 | 148.00 | 148.00 | 139.60 | -14.45% | 77,615,400 |
| Oct 15, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 163.18 | - | 34,549,300 |
| Oct 14, 2026 | 176.00 | 177.00 | 172.00 | 173.00 | 163.18 | -1.70% | 51,061,800 |
| Oct 13, 2026 | 176.00 | 178.00 | 174.00 | 176.00 | 166.01 | -0.56% | 17,378,100 |
| Oct 12, 2026 | 180.00 | 182.00 | 175.00 | 177.00 | 166.95 | -1.67% | 35,681,200 |
| Oct 9, 2026 | 179.00 | 181.00 | 176.00 | 180.00 | 169.78 | 0.56% | 19,521,600 |
| Oct 8, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 168.84 | - | 27,227,200 |
| Oct 7, 2026 | 182.00 | 182.00 | 178.00 | 179.00 | 168.84 | -1.10% | 21,105,500 |
| Oct 6, 2026 | 180.00 | 182.00 | 178.00 | 181.00 | 170.73 | 1.12% | 35,141,500 |
| Oct 5, 2026 | 172.00 | 181.00 | 172.00 | 179.00 | 168.84 | 4.07% | 51,022,900 |
| Oct 2, 2026 | 172.00 | 175.00 | 170.00 | 172.00 | 162.24 | 0.58% | 30,721,500 |
| Oct 1, 2026 | 173.00 | 174.00 | 169.00 | 171.00 | 161.29 | - | 44,482,400 |
| Sep 30, 2026 | 171.00 | 177.00 | 169.00 | 171.00 | 161.29 | - | 48,481,800 |
| Sep 29, 2026 | 167.00 | 173.00 | 161.00 | 171.00 | 161.29 | 2.40% | 59,367,700 |
| Sep 28, 2026 | 169.00 | 173.00 | 167.00 | 167.00 | 157.52 | -2.34% | 43,517,800 |
| Sep 25, 2026 | 173.00 | 176.00 | 170.00 | 171.00 | 161.29 | -1.16% | 31,697,000 |
| Sep 24, 2026 | 179.00 | 182.00 | 172.00 | 173.00 | 163.18 | -3.35% | 59,257,100 |
| Sep 23, 2026 | 177.00 | 183.00 | 177.00 | 179.00 | 168.84 | 1.13% | 63,135,600 |
| Sep 22, 2026 | 182.00 | 184.00 | 176.00 | 177.00 | 166.95 | -2.75% | 87,412,500 |
| Sep 21, 2026 | 185.00 | 188.00 | 181.00 | 182.00 | 171.67 | -1.09% | 140,536,000 |
| Sep 18, 2026 | 196.00 | 197.00 | 184.00 | 184.00 | 173.56 | -6.12% | 438,326,400 |
| Sep 17, 2026 | 196.00 | 197.00 | 193.00 | 196.00 | 184.88 | 0.51% | 22,675,500 |
| Sep 16, 2026 | 195.00 | 198.00 | 195.00 | 195.00 | 183.93 | - | 23,595,900 |
| Sep 15, 2026 | 199.00 | 200.00 | 195.00 | 195.00 | 183.93 | -2.01% | 25,707,200 |
| Sep 14, 2026 | 199.00 | 200.00 | 194.00 | 199.00 | 187.71 | - | 49,507,100 |
| Sep 11, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 187.71 | -1.49% | 43,166,500 |
| Sep 10, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 190.54 | -0.98% | 34,266,700 |
| Sep 9, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 192.42 | 0.99% | 27,341,900 |
| Sep 8, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | 190.54 | - | 34,057,800 |
| Sep 7, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 190.54 | -0.98% | 37,832,800 |
| Sep 4, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 192.42 | -1.92% | 32,779,100 |
| Sep 3, 2026 | 204.00 | 208.00 | 202.00 | 208.00 | 196.19 | 2.97% | 43,277,400 |
| Sep 2, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 190.54 | -0.98% | 27,137,200 |
| Sep 1, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 192.42 | 2.00% | 32,216,700 |
| Aug 31, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 188.65 | -0.99% | 27,440,300 |
| Aug 28, 2026 | 206.00 | 208.00 | 200.00 | 202.00 | 190.54 | -0.98% | 44,812,100 |
| Aug 27, 2026 | 200.00 | 206.00 | 199.00 | 204.00 | 192.42 | - | 76,014,600 |
| Aug 26, 2026 | 218.00 | 222.00 | 204.00 | 204.00 | 192.42 | -2.86% | 117,792,100 |
| Aug 24, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 198.08 | -2.78% | 36,582,600 |
| Aug 21, 2026 | 222.00 | 224.00 | 212.00 | 216.00 | 203.74 | -1.82% | 50,501,500 |