PT Selaras Citra Nusantara Perkasa Tbk (IDX:SCNP)
Indonesia · Delayed Price · Currency is IDR 197.00
+3.00 (1.55%)
At close: Feb 27, 2026
IDX:SCNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 194.00 | 197.00 | 185.00 | 197.00 | 197.00 | 1.55% | 1,385,300 |
| Feb 26, 2026 | 224.00 | 226.00 | 192.00 | 194.00 | 194.00 | -13.39% | 13,168,300 |
| Feb 25, 2026 | 174.00 | 224.00 | 171.00 | 224.00 | 224.00 | 34.94% | 28,854,100 |
| Feb 24, 2026 | 192.00 | 192.00 | 166.00 | 166.00 | 166.00 | -13.99% | 1,215,100 |
| Feb 23, 2026 | 191.00 | 197.00 | 183.00 | 193.00 | 193.00 | 1.05% | 480,300 |
| Feb 20, 2026 | 189.00 | 220.00 | 183.00 | 191.00 | 191.00 | 2.69% | 2,960,200 |
| Feb 19, 2026 | 194.00 | 202.00 | 185.00 | 186.00 | 186.00 | -3.13% | 379,000 |
| Feb 18, 2026 | 195.00 | 208.00 | 184.00 | 192.00 | 192.00 | -1.54% | 433,200 |
| Feb 13, 2026 | 192.00 | 196.00 | 184.00 | 195.00 | 195.00 | 1.56% | 282,300 |
| Feb 12, 2026 | 198.00 | 210.00 | 190.00 | 192.00 | 192.00 | -1.54% | 608,000 |
| Feb 11, 2026 | 180.00 | 230.00 | 168.00 | 195.00 | 195.00 | 10.80% | 7,571,000 |
| Feb 10, 2026 | 174.00 | 183.00 | 174.00 | 176.00 | 176.00 | 1.15% | 128,300 |
| Feb 9, 2026 | 174.00 | 184.00 | 174.00 | 174.00 | 174.00 | -0.57% | 164,800 |
| Feb 6, 2026 | 179.00 | 181.00 | 173.00 | 175.00 | 175.00 | -2.23% | 53,000 |
| Feb 5, 2026 | 181.00 | 184.00 | 175.00 | 179.00 | 179.00 | - | 138,900 |
| Feb 4, 2026 | 172.00 | 187.00 | 164.00 | 179.00 | 179.00 | -0.56% | 128,300 |
| Feb 3, 2026 | 171.00 | 187.00 | 170.00 | 180.00 | 180.00 | 5.88% | 200,600 |
| Feb 2, 2026 | 191.00 | 191.00 | 164.00 | 170.00 | 170.00 | -10.99% | 1,600,500 |
| Jan 30, 2026 | 183.00 | 238.00 | 182.00 | 191.00 | 191.00 | 4.37% | 7,893,700 |
| Jan 29, 2026 | 200.00 | 200.00 | 169.00 | 183.00 | 183.00 | -7.58% | 980,300 |
| Jan 28, 2026 | 190.00 | 214.00 | 164.00 | 198.00 | 198.00 | 3.13% | 2,874,700 |
| Jan 27, 2026 | 194.00 | 200.00 | 187.00 | 192.00 | 192.00 | -0.52% | 268,600 |
| Jan 26, 2026 | 192.00 | 202.00 | 187.00 | 193.00 | 193.00 | 0.52% | 969,800 |
| Jan 23, 2026 | 195.00 | 196.00 | 186.00 | 192.00 | 192.00 | -3.03% | 1,351,600 |
| Jan 22, 2026 | 230.00 | 230.00 | 198.00 | 198.00 | 198.00 | -13.91% | 5,558,700 |
| Jan 21, 2026 | 179.00 | 238.00 | 177.00 | 230.00 | 230.00 | 29.94% | 19,351,500 |
| Jan 20, 2026 | 182.00 | 184.00 | 175.00 | 177.00 | 177.00 | -2.21% | 392,700 |
| Jan 19, 2026 | 179.00 | 183.00 | 174.00 | 181.00 | 181.00 | 1.12% | 680,900 |
| Jan 15, 2026 | 175.00 | 183.00 | 172.00 | 179.00 | 179.00 | 2.29% | 259,300 |
| Jan 14, 2026 | 197.00 | 197.00 | 173.00 | 175.00 | 175.00 | -2.78% | 992,800 |
| Jan 13, 2026 | 178.00 | 183.00 | 174.00 | 180.00 | 180.00 | - | 603,900 |
| Jan 12, 2026 | 182.00 | 186.00 | 170.00 | 180.00 | 180.00 | -1.64% | 2,773,100 |
| Jan 9, 2026 | 162.00 | 216.00 | 162.00 | 183.00 | 183.00 | 14.37% | 34,123,900 |
| Jan 8, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | - | 209,400 |
| Jan 7, 2026 | 161.00 | 164.00 | 158.00 | 160.00 | 160.00 | -0.62% | 477,800 |
| Jan 6, 2026 | 160.00 | 162.00 | 157.00 | 161.00 | 161.00 | 0.63% | 161,400 |
| Jan 5, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.62% | 7,100 |
| Jan 2, 2026 | 158.00 | 162.00 | 157.00 | 161.00 | 161.00 | 0.63% | 70,700 |
| Dec 30, 2025 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | -1.23% | 113,400 |
| Dec 29, 2025 | 157.00 | 168.00 | 157.00 | 162.00 | 162.00 | 3.18% | 944,200 |
| Dec 24, 2025 | 158.00 | 160.00 | 155.00 | 157.00 | 157.00 | - | 169,000 |
| Dec 23, 2025 | 161.00 | 161.00 | 155.00 | 157.00 | 157.00 | - | 58,000 |
| Dec 22, 2025 | 161.00 | 161.00 | 155.00 | 157.00 | 157.00 | -2.48% | 93,600 |
| Dec 19, 2025 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 0.63% | 94,900 |
| Dec 18, 2025 | 158.00 | 177.00 | 157.00 | 160.00 | 160.00 | 1.27% | 935,400 |
| Dec 17, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | - | 25,500 |
| Dec 16, 2025 | 160.00 | 163.00 | 155.00 | 158.00 | 158.00 | -0.63% | 336,900 |
| Dec 15, 2025 | 159.00 | 164.00 | 158.00 | 159.00 | 159.00 | - | 262,400 |
| Dec 12, 2025 | 158.00 | 163.00 | 157.00 | 159.00 | 159.00 | 1.27% | 64,900 |
| Dec 11, 2025 | 160.00 | 161.00 | 155.00 | 157.00 | 157.00 | -1.88% | 137,500 |