PT Surya Citra Media Tbk (IDX:SCMA)
Indonesia · Delayed Price · Currency is IDR 184.00
-12.00 (-6.12%)
Sep 18, 2026, 4:13 PM WIB
PT Surya Citra Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 196.00 | 197.00 | 185.00 | 188.00 | 188.00 | -4.08% | 64,483,500 |
| 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 |
| Jul 29, 2026 | 199.00 | 202.00 | 192.00 | 194.00 | 194.00 | -2.51% | 56,329,300 |
| Jul 28, 2026 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | -0.50% | 27,261,500 |
| Jul 27, 2026 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 1.01% | 23,380,900 |
| Jul 24, 2026 | 206.00 | 206.00 | 196.00 | 198.00 | 198.00 | -4.81% | 76,797,000 |
| Jul 23, 2026 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | - | 127,359,000 |
| Jul 22, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 27,769,200 |
| Jul 21, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2.94% | 31,099,700 |
| Jul 20, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 48,659,600 |
| Jul 17, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -1.90% | 33,419,400 |
| 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 |