PT Selaras Citra Nusantara Perkasa Tbk (IDX:SCNP)
Indonesia · Delayed Price · Currency is IDR 174.00
-2.00 (-1.14%)
Aug 8, 2025, 3:49 PM WIB
IDX:SCNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 186.00 | 186.00 | 170.00 | 176.00 | 176.00 | -5.38% | 175,400 |
| Aug 6, 2025 | 188.00 | 192.00 | 180.00 | 186.00 | 186.00 | -3.13% | 216,600 |
| Aug 5, 2025 | 192.00 | 198.00 | 188.00 | 192.00 | 192.00 | - | 22,900 |
| Aug 4, 2025 | 192.00 | 200.00 | 185.00 | 192.00 | 192.00 | -1.54% | 293,700 |
| Aug 1, 2025 | 196.00 | 206.00 | 180.00 | 195.00 | 195.00 | -0.51% | 555,300 |
| Jul 31, 2025 | 164.00 | 220.00 | 161.00 | 196.00 | 196.00 | 19.51% | 6,399,000 |
| Jul 30, 2025 | 174.00 | 174.00 | 161.00 | 164.00 | 164.00 | -2.38% | 193,600 |
| Jul 29, 2025 | 176.00 | 180.00 | 165.00 | 168.00 | 168.00 | -4.55% | 691,500 |
| Jul 28, 2025 | 156.00 | 200.00 | 155.00 | 176.00 | 176.00 | 15.79% | 7,869,800 |
| Jul 25, 2025 | 153.00 | 154.00 | 150.00 | 152.00 | 152.00 | -0.65% | 58,900 |
| Jul 24, 2025 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.29% | 12,800 |
| Jul 23, 2025 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 0.65% | 11,400 |
| Jul 22, 2025 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -1.91% | 54,000 |
| Jul 21, 2025 | 159.00 | 161.00 | 154.00 | 157.00 | 157.00 | -1.26% | 43,400 |
| Jul 18, 2025 | 159.00 | 164.00 | 154.00 | 159.00 | 159.00 | 1.92% | 43,800 |
| Jul 17, 2025 | 157.00 | 159.00 | 152.00 | 156.00 | 156.00 | -0.64% | 103,900 |
| Jul 16, 2025 | 157.00 | 181.00 | 157.00 | 157.00 | 157.00 | - | 2,220,000 |
| Jul 15, 2025 | 155.00 | 161.00 | 152.00 | 157.00 | 157.00 | -2.48% | 88,600 |
| Jul 14, 2025 | 160.00 | 161.00 | 155.00 | 161.00 | 161.00 | 1.90% | 112,700 |
| Jul 11, 2025 | 158.00 | 161.00 | 154.00 | 158.00 | 158.00 | 2.60% | 41,400 |
| Jul 10, 2025 | 151.00 | 158.00 | 151.00 | 154.00 | 154.00 | -0.65% | 11,800 |
| Jul 9, 2025 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 0.65% | 5,800 |
| Jul 8, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | -0.65% | 1,700 |
| Jul 7, 2025 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | - | 36,500 |
| Jul 4, 2025 | 159.00 | 171.00 | 155.00 | 155.00 | 155.00 | 1.31% | 67,300 |
| Jul 3, 2025 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | - | 24,200 |
| Jul 2, 2025 | 150.00 | 160.00 | 150.00 | 153.00 | 153.00 | - | 35,000 |
| Jul 1, 2025 | 152.00 | 156.00 | 152.00 | 153.00 | 153.00 | - | 2,000 |
| Jun 30, 2025 | 158.00 | 158.00 | 147.00 | 153.00 | 153.00 | 2.00% | 8,900 |
| Jun 26, 2025 | 156.00 | 160.00 | 144.00 | 150.00 | 150.00 | -3.85% | 36,700 |
| Jun 25, 2025 | 161.00 | 161.00 | 154.00 | 156.00 | 156.00 | 0.65% | 500 |
| Jun 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | 17,800 |
| Jun 23, 2025 | 152.00 | 159.00 | 152.00 | 159.00 | 159.00 | 1.27% | 1,000 |
| Jun 20, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | -1.26% | 3,900 |
| Jun 19, 2025 | 152.00 | 159.00 | 152.00 | 159.00 | 159.00 | 1.27% | 5,300 |
| Jun 18, 2025 | 162.00 | 166.00 | 155.00 | 157.00 | 157.00 | 0.64% | 100,000 |
| Jun 17, 2025 | 161.00 | 165.00 | 150.00 | 156.00 | 156.00 | -1.27% | 259,000 |
| Jun 16, 2025 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | - | 186,700 |
| Jun 13, 2025 | 159.00 | 163.00 | 158.00 | 158.00 | 158.00 | - | 8,400 |
| Jun 12, 2025 | 160.00 | 163.00 | 158.00 | 158.00 | 158.00 | -0.63% | 206,100 |
| Jun 11, 2025 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | -0.63% | 624,300 |
| Jun 10, 2025 | 161.00 | 164.00 | 160.00 | 160.00 | 160.00 | - | 16,800 |
| Jun 5, 2025 | 161.00 | 170.00 | 159.00 | 160.00 | 160.00 | -1.84% | 94,500 |
| Jun 4, 2025 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.24% | 669,800 |
| Jun 3, 2025 | 168.00 | 168.00 | 159.00 | 161.00 | 161.00 | -3.59% | 643,300 |
| Jun 2, 2025 | 152.00 | 172.00 | 152.00 | 167.00 | 167.00 | 8.44% | 82,700 |
| May 28, 2025 | 154.00 | 165.00 | 154.00 | 154.00 | 154.00 | 1.32% | 205,700 |
| May 27, 2025 | 154.00 | 158.00 | 150.00 | 152.00 | 152.00 | -1.30% | 1,100 |
| May 26, 2025 | 152.00 | 158.00 | 151.00 | 154.00 | 154.00 | 0.65% | 7,800 |
| May 23, 2025 | 159.00 | 159.00 | 152.00 | 153.00 | 153.00 | -3.77% | 48,000 |