PT Selaras Citra Nusantara Perkasa Tbk (IDX:SCNP)
Indonesia · Delayed Price · Currency is IDR 153.00
-2.00 (-1.29%)
Oct 30, 2026, 4:00 PM WIB
IDX:SCNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 158.00 | 158.00 | 152.00 | 153.00 | 153.00 | -1.29% | 156,500 |
| Oct 29, 2026 | 148.00 | 157.00 | 148.00 | 155.00 | 155.00 | 0.65% | 170,400 |
| Oct 28, 2026 | 152.00 | 155.00 | 144.00 | 154.00 | 154.00 | 1.32% | 74,800 |
| Oct 27, 2026 | 159.00 | 159.00 | 149.00 | 152.00 | 152.00 | -1.30% | 351,300 |
| Oct 26, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -3.14% | 155,800 |
| Oct 23, 2026 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | -1.24% | 80,100 |
| Oct 22, 2026 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | -0.62% | 575,200 |
| Oct 21, 2026 | 166.00 | 166.00 | 155.00 | 162.00 | 162.00 | -1.22% | 1,400,100 |
| Oct 20, 2026 | 159.00 | 165.00 | 158.00 | 164.00 | 164.00 | 4.46% | 183,300 |
| Oct 19, 2026 | 154.00 | 157.00 | 144.00 | 157.00 | 157.00 | 1.95% | 924,600 |
| Oct 16, 2026 | 164.00 | 164.00 | 143.00 | 154.00 | 154.00 | -8.33% | 812,200 |
| Oct 15, 2026 | 166.00 | 170.00 | 164.00 | 168.00 | 168.00 | 2.44% | 996,700 |
| Oct 14, 2026 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | -1.20% | 679,400 |
| Oct 13, 2026 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | 0.61% | 1,137,200 |
| Oct 12, 2026 | 166.00 | 171.00 | 161.00 | 165.00 | 165.00 | - | 974,400 |
| Oct 9, 2026 | 165.00 | 177.00 | 161.00 | 165.00 | 165.00 | - | 1,703,900 |
| Oct 8, 2026 | 168.00 | 170.00 | 164.00 | 165.00 | 165.00 | 0.61% | 554,700 |
| Oct 7, 2026 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 123,600 |
| Oct 6, 2026 | 162.00 | 168.00 | 160.00 | 166.00 | 166.00 | 2.47% | 775,200 |
| Oct 5, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | - | 483,800 |
| Oct 2, 2026 | 162.00 | 183.00 | 159.00 | 162.00 | 162.00 | 0.62% | 6,299,000 |
| Oct 1, 2026 | 161.00 | 171.00 | 159.00 | 161.00 | 161.00 | - | 796,000 |
| Sep 30, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 150,500 |
| Sep 29, 2026 | 160.00 | 169.00 | 159.00 | 163.00 | 163.00 | 1.88% | 434,600 |
| Sep 28, 2026 | 164.00 | 171.00 | 156.00 | 160.00 | 160.00 | -2.44% | 669,300 |
| Sep 25, 2026 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 0.61% | 644,900 |
| Sep 24, 2026 | 163.00 | 175.00 | 162.00 | 163.00 | 163.00 | -0.61% | 1,581,100 |
| Sep 23, 2026 | 163.00 | 169.00 | 160.00 | 164.00 | 164.00 | 0.61% | 747,200 |
| Sep 22, 2026 | 169.00 | 170.00 | 161.00 | 163.00 | 163.00 | -2.98% | 1,382,400 |
| Sep 21, 2026 | 159.00 | 204.00 | 158.00 | 168.00 | 168.00 | 5.66% | 14,656,100 |
| Sep 18, 2026 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 1.92% | 293,600 |
| Sep 17, 2026 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | - | 208,600 |
| Sep 16, 2026 | 157.00 | 160.00 | 155.00 | 156.00 | 156.00 | - | 357,300 |
| Sep 15, 2026 | 155.00 | 166.00 | 154.00 | 156.00 | 156.00 | 0.65% | 719,400 |
| Sep 14, 2026 | 153.00 | 158.00 | 153.00 | 155.00 | 155.00 | 1.31% | 345,100 |
| Sep 11, 2026 | 155.00 | 175.00 | 151.00 | 153.00 | 153.00 | -1.29% | 4,654,000 |
| Sep 10, 2026 | 156.00 | 161.00 | 154.00 | 155.00 | 155.00 | -0.64% | 283,200 |
| Sep 9, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | - | 240,100 |
| Sep 8, 2026 | 156.00 | 160.00 | 150.00 | 156.00 | 156.00 | - | 415,900 |
| Sep 7, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | - | 296,500 |
| Sep 4, 2026 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | -0.64% | 241,600 |
| Sep 3, 2026 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | -0.63% | 148,000 |
| Sep 2, 2026 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1.94% | 122,500 |
| Sep 1, 2026 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | -0.64% | 205,800 |
| Aug 31, 2026 | 154.00 | 160.00 | 153.00 | 156.00 | 156.00 | 1.96% | 792,700 |
| Aug 28, 2026 | 150.00 | 159.00 | 150.00 | 153.00 | 153.00 | 1.32% | 611,600 |
| Aug 27, 2026 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 1.34% | 97,100 |
| Aug 26, 2026 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | - | 442,400 |
| Aug 24, 2026 | 149.00 | 154.00 | 147.00 | 149.00 | 149.00 | -0.67% | 419,700 |
| Aug 21, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 113,900 |