Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 130.00 | 131.00 | 126.00 | 126.00 | 101.85 | 51,162,900 |
| 2024-08-07 | 129.00 | 133.00 | 129.00 | 129.00 | 104.27 | 35,535,900 |
| 2024-08-06 | 130.00 | 132.00 | 128.00 | 129.00 | 104.27 | 35,025,700 |
| 2024-08-05 | 136.00 | 137.00 | 125.00 | 130.00 | 105.08 | 126,765,500 |
| 2024-08-02 | 139.00 | 140.00 | 138.00 | 138.00 | 111.55 | 31,431,900 |
| 2024-08-01 | 139.00 | 141.00 | 138.00 | 139.00 | 112.36 | 45,590,000 |
| 2024-07-31 | 142.00 | 142.00 | 139.00 | 140.00 | 113.17 | 27,020,900 |
| 2024-07-30 | 143.00 | 143.00 | 139.00 | 141.00 | 113.97 | 14,801,900 |
| 2024-07-29 | 140.00 | 143.00 | 139.00 | 142.00 | 114.78 | 27,580,200 |
| 2024-07-26 | 142.00 | 142.00 | 139.00 | 139.00 | 112.36 | 30,737,400 |
| 2024-07-25 | 140.00 | 142.00 | 139.00 | 142.00 | 114.78 | 30,552,300 |
| 2024-07-24 | 142.00 | 142.00 | 139.00 | 140.00 | 113.17 | 42,280,100 |
| 2024-07-23 | 139.00 | 146.00 | 139.00 | 141.00 | 113.97 | 62,686,600 |
| 2024-07-22 | 140.00 | 142.00 | 139.00 | 139.00 | 112.36 | 21,544,900 |
| 2024-07-19 | 144.00 | 144.00 | 138.00 | 140.00 | 113.17 | 33,736,800 |
| 2024-07-18 | 145.00 | 146.00 | 143.00 | 143.00 | 115.59 | 10,491,300 |
| 2024-07-17 | 145.00 | 149.00 | 143.00 | 144.00 | 116.40 | 30,614,000 |
| 2024-07-16 | 146.00 | 146.00 | 142.00 | 145.00 | 117.21 | 16,713,300 |
| 2024-07-15 | 147.00 | 149.00 | 142.00 | 146.00 | 118.02 | 19,965,200 |
| 2024-07-12 | 151.00 | 151.00 | 143.00 | 146.00 | 118.02 | 25,106,500 |
| 2024-07-11 | 148.00 | 150.00 | 147.00 | 149.00 | 120.44 | 34,033,200 |
| 2024-07-10 | 144.00 | 150.00 | 144.00 | 147.00 | 118.82 | 78,937,000 |
| 2024-07-09 | 146.00 | 146.00 | 142.00 | 144.00 | 116.40 | 25,309,700 |
| 2024-07-08 | 141.00 | 147.00 | 140.00 | 145.00 | 117.21 | 51,603,300 |
| 2024-07-05 | 144.00 | 145.00 | 140.00 | 141.00 | 113.97 | 29,998,700 |
| 2024-07-04 | 141.00 | 147.00 | 139.00 | 144.00 | 116.40 | 53,778,100 |
| 2024-07-03 | 140.00 | 142.00 | 139.00 | 141.00 | 113.97 | 17,660,400 |
| 2024-07-02 | 141.00 | 143.00 | 140.00 | 141.00 | 113.97 | 19,450,500 |
| 2024-07-01 | 142.00 | 143.00 | 140.00 | 140.00 | 113.17 | 17,482,300 |
| 2024-06-28 | 143.00 | 144.00 | 138.00 | 142.00 | 114.78 | 57,444,300 |
| 2024-06-27 | 145.00 | 146.00 | 140.00 | 142.00 | 114.78 | 18,738,800 |
| 2024-06-26 | 147.00 | 148.00 | 145.00 | 145.00 | 117.21 | 9,196,400 |
| 2024-06-25 | 143.00 | 148.00 | 143.00 | 148.00 | 119.63 | 22,153,900 |
| 2024-06-24 | 145.00 | 149.00 | 143.00 | 147.00 | 114.78 | 47,893,700 |
| 2024-06-21 | 136.00 | 145.00 | 136.00 | 145.00 | 113.22 | 49,155,600 |
| 2024-06-20 | 130.00 | 138.00 | 129.00 | 136.00 | 106.19 | 30,837,100 |
| 2024-06-19 | 130.00 | 134.00 | 126.00 | 129.00 | 100.73 | 37,533,900 |
| 2024-06-14 | 136.00 | 136.00 | 127.00 | 129.00 | 100.73 | 19,206,800 |
| 2024-06-13 | 128.00 | 136.00 | 127.00 | 135.00 | 105.41 | 20,523,400 |
| 2024-06-12 | 130.00 | 132.00 | 125.00 | 128.00 | 99.947 | 18,660,200 |
| 2024-06-11 | 132.00 | 134.00 | 130.00 | 130.00 | 101.51 | 13,555,100 |
| 2024-06-10 | 137.00 | 138.00 | 131.00 | 132.00 | 103.07 | 28,714,800 |
| 2024-06-07 | 142.00 | 142.00 | 137.00 | 137.00 | 106.97 | 15,899,800 |
| 2024-06-06 | 138.00 | 142.00 | 137.00 | 140.00 | 109.32 | 11,871,300 |
| 2024-06-05 | 147.00 | 148.00 | 138.00 | 138.00 | 107.75 | 35,243,000 |
| 2024-06-04 | 143.00 | 151.00 | 143.00 | 147.00 | 114.78 | 34,666,200 |
| 2024-06-03 | 145.00 | 152.00 | 142.00 | 150.00 | 117.12 | 129,129,900 |
| 2024-05-31 | 135.00 | 150.00 | 135.00 | 150.00 | 117.12 | 86,846,300 |
| 2024-05-30 | 142.00 | 142.00 | 135.00 | 135.00 | 105.41 | 25,371,300 |
| 2024-05-29 | 144.00 | 145.00 | 139.00 | 140.00 | 109.32 | 35,804,500 |
| 2024-05-28 | 145.00 | 145.00 | 141.00 | 144.00 | 112.44 | 20,088,800 |
| 2024-05-27 | 141.00 | 145.00 | 141.00 | 144.00 | 112.44 | 32,437,900 |
| 2024-05-22 | 141.00 | 144.00 | 140.00 | 141.00 | 110.10 | 11,912,000 |
| 2024-05-21 | 143.00 | 143.00 | 139.00 | 140.00 | 109.32 | 24,488,900 |
| 2024-05-20 | 145.00 | 145.00 | 140.00 | 142.00 | 110.88 | 28,511,200 |
| 2024-05-17 | 143.00 | 147.00 | 142.00 | 143.00 | 111.66 | 58,254,500 |
| 2024-05-16 | 136.00 | 144.00 | 136.00 | 142.00 | 110.88 | 101,233,800 |
| 2024-05-15 | 137.00 | 138.00 | 135.00 | 136.00 | 106.19 | 22,783,600 |
| 2024-05-14 | 139.00 | 140.00 | 134.00 | 137.00 | 106.97 | 45,109,000 |
| 2024-05-13 | 131.00 | 140.00 | 131.00 | 138.00 | 107.75 | 57,121,200 |
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.