Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 138.00 | 144.00 | 138.00 | 138.00 | 138.00 | 171,307,800 |
| 2026-10-16 | 148.00 | 159.00 | 148.00 | 148.00 | 148.00 | 77,615,400 |
| 2026-10-15 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | 34,549,300 |
| 2026-10-14 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | 51,061,800 |
| 2026-10-13 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 17,378,100 |
| 2026-10-12 | 180.00 | 182.00 | 175.00 | 177.00 | 177.00 | 35,681,200 |
| 2026-10-09 | 179.00 | 181.00 | 176.00 | 180.00 | 180.00 | 19,521,600 |
| 2026-10-08 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | 27,227,200 |
| 2026-10-07 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 21,105,500 |
| 2026-10-06 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 35,141,500 |
| 2026-10-05 | 172.00 | 181.00 | 172.00 | 179.00 | 179.00 | 51,022,800 |
| 2026-10-02 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 30,721,500 |
| 2026-10-01 | 173.00 | 174.00 | 169.00 | 171.00 | 171.00 | 44,482,400 |
| 2026-09-30 | 171.00 | 177.00 | 169.00 | 171.00 | 171.00 | 48,481,800 |
| 2026-09-29 | 167.00 | 173.00 | 161.00 | 171.00 | 171.00 | 59,367,700 |
| 2026-09-28 | 169.00 | 173.00 | 167.00 | 167.00 | 167.00 | 43,517,800 |
| 2026-09-25 | 173.00 | 176.00 | 170.00 | 171.00 | 171.00 | 31,697,000 |
| 2026-09-24 | 179.00 | 182.00 | 172.00 | 173.00 | 173.00 | 59,257,100 |
| 2026-09-23 | 177.00 | 183.00 | 177.00 | 179.00 | 179.00 | 63,135,600 |
| 2026-09-22 | 182.00 | 184.00 | 176.00 | 177.00 | 177.00 | 87,412,500 |
| 2026-09-21 | 185.00 | 188.00 | 181.00 | 182.00 | 182.00 | 140,536,000 |
| 2026-09-18 | 196.00 | 197.00 | 184.00 | 184.00 | 184.00 | 438,326,400 |
| 2026-09-17 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | 22,675,500 |
| 2026-09-16 | 195.00 | 198.00 | 195.00 | 195.00 | 195.00 | 23,595,900 |
| 2026-09-15 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | 25,707,200 |
| 2026-09-14 | 199.00 | 200.00 | 194.00 | 199.00 | 199.00 | 49,507,100 |
| 2026-09-11 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 43,166,500 |
| 2026-09-10 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 34,266,700 |
| 2026-09-09 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 27,341,900 |
| 2026-09-08 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 34,057,800 |
| 2026-09-07 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 37,832,800 |
| 2026-09-04 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 32,779,100 |
| 2026-09-03 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 43,277,400 |
| 2026-09-02 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 27,137,200 |
| 2026-09-01 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 32,216,700 |
| 2026-08-31 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 27,440,300 |
| 2026-08-28 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 44,812,100 |
| 2026-08-27 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 76,014,600 |
| 2026-08-26 | 218.00 | 222.00 | 204.00 | 204.00 | 204.00 | 117,792,100 |
| 2026-08-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-08-24 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 36,582,600 |
| 2026-08-21 | 222.00 | 224.00 | 212.00 | 216.00 | 216.00 | 50,501,500 |
| 2026-08-20 | 210.00 | 224.00 | 206.00 | 220.00 | 220.00 | 137,788,000 |
| 2026-08-19 | 204.00 | 218.00 | 204.00 | 208.00 | 208.00 | 90,591,300 |
| 2026-08-18 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 40,809,000 |
| 2026-08-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-08-14 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 20,436,400 |
| 2026-08-13 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 42,261,000 |
| 2026-08-12 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 23,244,200 |
| 2026-08-11 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | 43,570,800 |
| 2026-08-10 | 208.00 | 214.00 | 202.00 | 204.00 | 204.00 | 86,024,000 |
| 2026-08-07 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 28,992,700 |
| 2026-08-06 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 19,020,000 |
| 2026-08-05 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 42,336,300 |
| 2026-08-04 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 32,082,300 |
| 2026-08-03 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 40,478,500 |
| 2026-07-31 | 200.00 | 210.00 | 199.00 | 208.00 | 208.00 | 52,853,900 |
| 2026-07-30 | 194.00 | 200.00 | 194.00 | 198.00 | 198.00 | 24,726,400 |
| 2026-07-29 | 199.00 | 202.00 | 192.00 | 194.00 | 194.00 | 56,329,300 |
| 2026-07-28 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 27,261,500 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 12.0000 IDR |
| 2025-11-19 | 9.0000 IDR |
| 2025-05-08 | 18.0000 IDR |
| 2024-11-15 | 5.0000 IDR |
| 2024-06-25 | 5.0000 IDR |
| 2023-06-23 | 6.5000 IDR |
| 2022-07-08 | 2.5000 IDR |
| 2019-12-06 | 25.0000 IDR |
| 2019-05-27 | 31.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.