PT Selaras Citra Nusantara Perkasa Tbk (IDX:SCNP)
Indonesia · Delayed Price · Currency is IDR 150.00
+1.00 (0.67%)
Aug 12, 2026, 3:47 PM WIB
IDX:SCNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 0.67% | 234,600 |
| Aug 11, 2026 | 157.00 | 173.00 | 146.00 | 149.00 | 149.00 | -3.87% | 3,947,700 |
| Aug 10, 2026 | 160.00 | 162.00 | 154.00 | 155.00 | 155.00 | -2.52% | 372,300 |
| Aug 7, 2026 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | - | 473,300 |
| Aug 6, 2026 | 154.00 | 160.00 | 152.00 | 159.00 | 159.00 | 2.58% | 796,900 |
| Aug 5, 2026 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | 0.65% | 350,100 |
| Aug 4, 2026 | 153.00 | 160.00 | 153.00 | 154.00 | 154.00 | 1.32% | 296,500 |
| Aug 3, 2026 | 156.00 | 161.00 | 152.00 | 152.00 | 152.00 | -1.94% | 596,600 |
| Jul 31, 2026 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | -0.64% | 509,800 |
| Jul 30, 2026 | 162.00 | 164.00 | 150.00 | 156.00 | 156.00 | -3.70% | 3,857,700 |
| Jul 29, 2026 | 155.00 | 200.00 | 153.00 | 162.00 | 162.00 | 5.19% | 24,661,800 |
| Jul 28, 2026 | 159.00 | 165.00 | 154.00 | 154.00 | 154.00 | -3.14% | 88,400 |
| Jul 27, 2026 | 157.00 | 167.00 | 154.00 | 159.00 | 159.00 | 3.25% | 379,800 |
| Jul 24, 2026 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | -1.28% | 14,300 |
| Jul 23, 2026 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | -0.64% | 118,800 |
| Jul 22, 2026 | 165.00 | 165.00 | 157.00 | 157.00 | 157.00 | -4.85% | 175,100 |
| Jul 21, 2026 | 169.00 | 189.00 | 160.00 | 165.00 | 165.00 | 5.77% | 1,504,500 |
| Jul 20, 2026 | 157.00 | 166.00 | 155.00 | 156.00 | 156.00 | -0.64% | 216,400 |
| Jul 17, 2026 | 149.00 | 177.00 | 149.00 | 157.00 | 157.00 | 4.67% | 1,966,700 |
| Jul 16, 2026 | 151.00 | 165.00 | 149.00 | 150.00 | 150.00 | -0.66% | 488,300 |
| Jul 15, 2026 | 150.00 | 151.00 | 147.00 | 151.00 | 151.00 | 1.34% | 13,500 |
| Jul 14, 2026 | 151.00 | 159.00 | 147.00 | 149.00 | 149.00 | -1.32% | 121,600 |
| Jul 13, 2026 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.66% | 52,900 |
| Jul 10, 2026 | 150.00 | 160.00 | 148.00 | 152.00 | 152.00 | 2.01% | 168,200 |
| Jul 9, 2026 | 159.00 | 159.00 | 146.00 | 149.00 | 149.00 | -0.67% | 71,700 |
| Jul 8, 2026 | 160.00 | 160.00 | 149.00 | 150.00 | 150.00 | -0.66% | 82,500 |
| Jul 7, 2026 | 144.00 | 156.00 | 144.00 | 151.00 | 151.00 | 0.67% | 67,500 |
| Jul 6, 2026 | 145.00 | 157.00 | 145.00 | 150.00 | 150.00 | 4.90% | 426,600 |
| Jul 3, 2026 | 143.00 | 147.00 | 143.00 | 143.00 | 143.00 | - | 99,100 |
| Jul 2, 2026 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 2.14% | 26,200 |
| Jul 1, 2026 | 142.00 | 163.00 | 138.00 | 140.00 | 140.00 | -2.10% | 163,900 |
| Jun 30, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -1.38% | 1,700 |
| Jun 29, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -3.33% | 7,900 |
| Jun 26, 2026 | 147.00 | 151.00 | 144.00 | 150.00 | 150.00 | 1.35% | 14,500 |
| Jun 25, 2026 | 144.00 | 152.00 | 143.00 | 148.00 | 148.00 | 3.50% | 55,700 |
| Jun 24, 2026 | 148.00 | 149.00 | 143.00 | 143.00 | 143.00 | -2.72% | 22,400 |
| Jun 23, 2026 | 150.00 | 153.00 | 146.00 | 147.00 | 147.00 | -2.00% | 224,700 |
| Jun 22, 2026 | 151.00 | 153.00 | 143.00 | 150.00 | 150.00 | -0.66% | 255,900 |
| Jun 19, 2026 | 156.00 | 156.00 | 146.00 | 151.00 | 151.00 | 1.57% | 416,000 |
| Jun 18, 2026 | 158.00 | 166.00 | 153.00 | 153.00 | 148.67 | -7.83% | 1,035,600 |
| Jun 17, 2026 | 145.00 | 166.00 | 145.00 | 166.00 | 161.30 | 14.48% | 2,786,100 |
| Jun 15, 2026 | 146.00 | 147.00 | 142.00 | 145.00 | 140.89 | 2.11% | 271,200 |
| Jun 12, 2026 | 140.00 | 148.00 | 139.00 | 142.00 | 137.98 | 1.43% | 279,600 |
| Jun 11, 2026 | 141.00 | 147.00 | 137.00 | 140.00 | 136.03 | -0.71% | 100,700 |
| Jun 10, 2026 | 145.00 | 148.00 | 135.00 | 141.00 | 137.01 | -0.70% | 175,800 |
| Jun 9, 2026 | 142.00 | 143.00 | 142.00 | 142.00 | 137.98 | - | 61,400 |
| Jun 8, 2026 | 141.00 | 150.00 | 141.00 | 142.00 | 137.98 | - | 283,200 |
| Jun 5, 2026 | 142.00 | 156.00 | 140.00 | 142.00 | 137.98 | - | 985,000 |
| Jun 4, 2026 | 140.00 | 143.00 | 136.00 | 142.00 | 137.98 | 0.71% | 158,000 |
| Jun 3, 2026 | 146.00 | 147.00 | 141.00 | 141.00 | 137.01 | -3.42% | 144,500 |