PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 180.00
+1.00 (0.56%)
Oct 9, 2026, 4:14 PM WIB
PT Surya Citra Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 179.00 | 181.00 | 176.00 | 180.00 | 180.00 | 0.56% | 19,523,600 |
| Oct 8, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | - | 27,227,200 |
| Oct 7, 2026 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.10% | 21,105,500 |
| Oct 6, 2026 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1.12% | 35,141,500 |
| Oct 5, 2026 | 172.00 | 181.00 | 172.00 | 179.00 | 179.00 | 4.07% | 51,022,900 |
| Oct 2, 2026 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 0.58% | 30,721,500 |
| Oct 1, 2026 | 173.00 | 174.00 | 169.00 | 171.00 | 171.00 | - | 44,482,400 |
| Sep 30, 2026 | 171.00 | 177.00 | 169.00 | 171.00 | 171.00 | - | 48,481,800 |
| Sep 29, 2026 | 167.00 | 173.00 | 161.00 | 171.00 | 171.00 | 2.40% | 59,367,700 |
| Sep 28, 2026 | 169.00 | 173.00 | 167.00 | 167.00 | 167.00 | -2.34% | 43,517,800 |
| Sep 25, 2026 | 173.00 | 176.00 | 170.00 | 171.00 | 171.00 | -1.16% | 31,697,000 |
| Sep 24, 2026 | 179.00 | 182.00 | 172.00 | 173.00 | 173.00 | -3.35% | 59,257,100 |
| Sep 23, 2026 | 177.00 | 183.00 | 177.00 | 179.00 | 179.00 | 1.13% | 63,135,600 |
| Sep 22, 2026 | 182.00 | 184.00 | 176.00 | 177.00 | 177.00 | -2.75% | 87,412,500 |
| Sep 21, 2026 | 185.00 | 188.00 | 181.00 | 182.00 | 182.00 | -1.09% | 140,389,800 |
| Sep 18, 2026 | 196.00 | 197.00 | 184.00 | 184.00 | 184.00 | -6.12% | 438,326,400 |
| Sep 17, 2026 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | 0.51% | 22,675,500 |
| Sep 16, 2026 | 195.00 | 198.00 | 195.00 | 195.00 | 195.00 | - | 23,595,900 |
| Sep 15, 2026 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.01% | 25,707,200 |
| Sep 14, 2026 | 199.00 | 200.00 | 194.00 | 199.00 | 199.00 | - | 49,507,100 |
| Sep 11, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 43,166,500 |
| Sep 10, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 34,266,700 |
| Sep 9, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 27,341,900 |
| Sep 8, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | - | 34,057,800 |
| Sep 7, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 37,832,800 |
| Sep 4, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 32,779,100 |
| Sep 3, 2026 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 2.97% | 43,277,400 |
| Sep 2, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 27,137,200 |
| Sep 1, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.00% | 32,216,700 |
| Aug 31, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 27,440,300 |
| 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 |