PT Selaras Citra Nusantara Perkasa Tbk (IDX:SCNP)
Indonesia · Delayed Price · Currency is IDR 152.00
-8.00 (-5.00%)
May 22, 2026, 4:00 PM WIB
IDX:SCNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 158.00 | 165.00 | 152.00 | 152.00 | 152.00 | -5.00% | 381,800 |
| May 21, 2026 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1.27% | 44,600 |
| May 20, 2026 | 158.00 | 161.00 | 154.00 | 158.00 | 158.00 | -0.63% | 159,800 |
| May 19, 2026 | 162.00 | 164.00 | 159.00 | 159.00 | 159.00 | -1.24% | 81,600 |
| May 18, 2026 | 161.00 | 168.00 | 160.00 | 161.00 | 161.00 | - | 176,500 |
| May 13, 2026 | 160.00 | 174.00 | 159.00 | 161.00 | 161.00 | 0.63% | 758,700 |
| May 12, 2026 | 164.00 | 176.00 | 160.00 | 160.00 | 160.00 | -1.84% | 1,292,700 |
| May 11, 2026 | 164.00 | 181.00 | 160.00 | 163.00 | 163.00 | - | 2,006,100 |
| May 8, 2026 | 163.00 | 167.00 | 157.00 | 163.00 | 163.00 | - | 386,800 |
| May 7, 2026 | 164.00 | 166.00 | 160.00 | 163.00 | 163.00 | 0.62% | 388,800 |
| May 6, 2026 | 158.00 | 176.00 | 158.00 | 162.00 | 162.00 | - | 303,300 |
| May 5, 2026 | 167.00 | 168.00 | 156.00 | 162.00 | 162.00 | - | 918,200 |
| May 4, 2026 | 163.00 | 208.00 | 161.00 | 162.00 | 162.00 | -0.61% | 11,016,200 |
| Apr 30, 2026 | 171.00 | 171.00 | 161.00 | 163.00 | 163.00 | -2.98% | 282,800 |
| Apr 29, 2026 | 169.00 | 172.00 | 166.00 | 168.00 | 168.00 | - | 56,300 |
| Apr 28, 2026 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | -0.59% | 178,200 |
| Apr 27, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.17% | 170,100 |
| Apr 24, 2026 | 174.00 | 174.00 | 168.00 | 171.00 | 171.00 | -1.72% | 150,900 |
| Apr 23, 2026 | 169.00 | 175.00 | 169.00 | 174.00 | 174.00 | 2.35% | 104,200 |
| Apr 22, 2026 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 205,500 |
| Apr 21, 2026 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | -2.82% | 617,700 |
| Apr 20, 2026 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 2.31% | 95,600 |
| Apr 17, 2026 | 176.00 | 181.00 | 173.00 | 173.00 | 173.00 | -1.70% | 216,100 |
| Apr 16, 2026 | 174.00 | 180.00 | 172.00 | 176.00 | 176.00 | 1.73% | 988,600 |
| Apr 15, 2026 | 177.00 | 177.00 | 167.00 | 173.00 | 173.00 | -2.26% | 293,700 |
| Apr 14, 2026 | 177.00 | 177.00 | 172.00 | 177.00 | 177.00 | -0.56% | 200,200 |
| Apr 13, 2026 | 184.00 | 184.00 | 177.00 | 178.00 | 178.00 | -1.11% | 124,300 |
| Apr 10, 2026 | 171.00 | 193.00 | 171.00 | 180.00 | 180.00 | 5.26% | 208,000 |
| Apr 9, 2026 | 174.00 | 177.00 | 169.00 | 171.00 | 171.00 | -2.29% | 93,400 |
| Apr 8, 2026 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 2.34% | 86,600 |
| Apr 7, 2026 | 181.00 | 181.00 | 170.00 | 171.00 | 171.00 | -3.39% | 216,800 |
| Apr 6, 2026 | 181.00 | 181.00 | 174.00 | 177.00 | 177.00 | -3.28% | 150,600 |
| Apr 2, 2026 | 181.00 | 188.00 | 181.00 | 183.00 | 183.00 | 1.10% | 116,400 |
| Apr 1, 2026 | 181.00 | 195.00 | 180.00 | 181.00 | 181.00 | 0.56% | 131,700 |
| Mar 31, 2026 | 183.00 | 190.00 | 180.00 | 180.00 | 180.00 | -1.10% | 155,600 |
| Mar 30, 2026 | 184.00 | 184.00 | 179.00 | 182.00 | 182.00 | -0.55% | 191,000 |
| Mar 27, 2026 | 182.00 | 192.00 | 181.00 | 183.00 | 183.00 | 0.55% | 249,300 |
| Mar 26, 2026 | 178.00 | 184.00 | 175.00 | 182.00 | 182.00 | 1.11% | 161,700 |
| Mar 25, 2026 | 178.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1.12% | 216,300 |
| Mar 17, 2026 | 174.00 | 183.00 | 174.00 | 178.00 | 178.00 | - | 103,100 |
| Mar 16, 2026 | 182.00 | 184.00 | 170.00 | 178.00 | 178.00 | -2.20% | 174,400 |
| Mar 13, 2026 | 179.00 | 185.00 | 175.00 | 182.00 | 182.00 | 1.68% | 253,700 |
| Mar 12, 2026 | 180.00 | 183.00 | 178.00 | 179.00 | 179.00 | - | 132,200 |
| Mar 11, 2026 | 177.00 | 185.00 | 177.00 | 179.00 | 179.00 | 1.70% | 110,200 |
| Mar 10, 2026 | 180.00 | 185.00 | 172.00 | 176.00 | 176.00 | -1.68% | 164,300 |
| Mar 9, 2026 | 178.00 | 179.00 | 170.00 | 179.00 | 179.00 | - | 171,000 |
| Mar 6, 2026 | 170.00 | 181.00 | 168.00 | 179.00 | 179.00 | 3.47% | 950,700 |
| Mar 5, 2026 | 176.00 | 177.00 | 166.00 | 173.00 | 173.00 | 0.58% | 629,100 |
| Mar 4, 2026 | 177.00 | 180.00 | 166.00 | 172.00 | 172.00 | -4.44% | 624,000 |
| Mar 3, 2026 | 173.00 | 185.00 | 172.00 | 180.00 | 180.00 | 1.69% | 649,700 |