Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 131.00 | 140.00 | 131.00 | 138.00 | 107.75 | 57,121,200 |
| 2024-05-08 | 140.00 | 141.00 | 131.00 | 132.00 | 103.07 | 148,598,900 |
| 2024-05-07 | 130.00 | 142.00 | 128.00 | 138.00 | 107.75 | 171,119,700 |
| 2024-05-06 | 127.00 | 133.00 | 127.00 | 128.00 | 99.947 | 49,060,900 |
| 2024-05-03 | 125.00 | 128.00 | 123.00 | 127.00 | 99.166 | 63,054,800 |
| 2024-05-02 | 129.00 | 135.00 | 123.00 | 123.00 | 96.042 | 69,578,900 |
| 2024-04-30 | 125.00 | 130.00 | 123.00 | 129.00 | 100.73 | 58,768,900 |
| 2024-04-29 | 119.00 | 125.00 | 117.00 | 125.00 | 97.604 | 62,328,700 |
| 2024-04-26 | 121.00 | 123.00 | 117.00 | 117.00 | 91.357 | 20,585,400 |
| 2024-04-25 | 122.00 | 124.00 | 118.00 | 122.00 | 95.262 | 47,750,500 |
| 2024-04-24 | 124.00 | 125.00 | 121.00 | 122.00 | 95.262 | 33,301,600 |
| 2024-04-23 | 125.00 | 129.00 | 123.00 | 124.00 | 96.823 | 51,735,900 |
| 2024-04-22 | 125.00 | 128.00 | 122.00 | 125.00 | 97.604 | 22,154,700 |
| 2024-04-19 | 130.00 | 130.00 | 123.00 | 125.00 | 97.604 | 43,176,600 |
| 2024-04-18 | 122.00 | 133.00 | 122.00 | 128.00 | 99.947 | 44,929,000 |
| 2024-04-17 | 135.00 | 135.00 | 129.00 | 130.00 | 101.51 | 87,470,900 |
| 2024-04-16 | 137.00 | 137.00 | 132.00 | 135.00 | 105.41 | 50,035,900 |
| 2024-04-05 | 138.00 | 138.00 | 135.00 | 137.00 | 106.97 | 18,237,700 |
| 2024-04-04 | 136.00 | 140.00 | 135.00 | 137.00 | 106.97 | 38,271,100 |
| 2024-04-03 | 130.00 | 138.00 | 130.00 | 135.00 | 105.41 | 28,287,100 |
| 2024-04-02 | 137.00 | 139.00 | 134.00 | 137.00 | 106.97 | 62,698,300 |
| 2024-04-01 | 141.00 | 142.00 | 136.00 | 137.00 | 106.97 | 82,071,800 |
| 2024-03-28 | 144.00 | 146.00 | 141.00 | 141.00 | 110.10 | 43,060,500 |
| 2024-03-27 | 148.00 | 148.00 | 144.00 | 144.00 | 112.44 | 57,606,400 |
| 2024-03-26 | 150.00 | 150.00 | 147.00 | 147.00 | 114.78 | 28,373,200 |
| 2024-03-25 | 151.00 | 151.00 | 147.00 | 149.00 | 116.34 | 65,836,400 |
| 2024-03-22 | 149.00 | 151.00 | 147.00 | 148.00 | 115.56 | 43,086,500 |
| 2024-03-21 | 147.00 | 150.00 | 147.00 | 149.00 | 116.34 | 31,500,200 |
| 2024-03-20 | 150.00 | 150.00 | 147.00 | 147.00 | 114.78 | 45,066,700 |
| 2024-03-19 | 153.00 | 153.00 | 148.00 | 148.00 | 115.56 | 37,625,100 |
| 2024-03-18 | 148.00 | 154.00 | 146.00 | 152.00 | 118.69 | 103,803,600 |
| 2024-03-15 | 153.00 | 154.00 | 147.00 | 147.00 | 114.78 | 144,960,600 |
| 2024-03-14 | 157.00 | 158.00 | 151.00 | 153.00 | 119.47 | 30,625,100 |
| 2024-03-13 | 159.00 | 164.00 | 156.00 | 156.00 | 121.81 | 41,995,000 |
| 2024-03-08 | 158.00 | 160.00 | 156.00 | 159.00 | 124.15 | 34,458,200 |
| 2024-03-07 | 160.00 | 162.00 | 157.00 | 157.00 | 122.59 | 27,460,400 |
| 2024-03-06 | 159.00 | 160.00 | 156.00 | 160.00 | 124.93 | 47,906,700 |
| 2024-03-05 | 154.00 | 159.00 | 152.00 | 159.00 | 124.15 | 92,676,600 |
| 2024-03-04 | 153.00 | 159.00 | 152.00 | 152.00 | 118.69 | 68,205,300 |
| 2024-03-01 | 150.00 | 156.00 | 149.00 | 152.00 | 118.69 | 64,759,500 |
| 2024-02-29 | 152.00 | 153.00 | 149.00 | 149.00 | 116.34 | 24,969,000 |
| 2024-02-28 | 152.00 | 153.00 | 151.00 | 151.00 | 117.91 | 17,998,600 |
| 2024-02-27 | 150.00 | 153.00 | 149.00 | 152.00 | 118.69 | 23,329,400 |
| 2024-02-26 | 152.00 | 154.00 | 149.00 | 149.00 | 116.34 | 13,135,000 |
| 2024-02-23 | 152.00 | 154.00 | 150.00 | 151.00 | 117.91 | 11,084,800 |
| 2024-02-22 | 150.00 | 155.00 | 149.00 | 152.00 | 118.69 | 41,796,700 |
| 2024-02-21 | 148.00 | 153.00 | 148.00 | 150.00 | 117.12 | 41,779,800 |
| 2024-02-20 | 151.00 | 153.00 | 145.00 | 148.00 | 115.56 | 97,558,700 |
| 2024-02-19 | 145.00 | 149.00 | 142.00 | 146.00 | 114.00 | 82,123,300 |
| 2024-02-16 | 148.00 | 150.00 | 145.00 | 145.00 | 113.22 | 81,786,000 |
| 2024-02-15 | 149.00 | 151.00 | 146.00 | 148.00 | 115.56 | 53,272,300 |
| 2024-02-13 | 150.00 | 151.00 | 145.00 | 149.00 | 116.34 | 82,821,300 |
| 2024-02-12 | 152.00 | 154.00 | 150.00 | 150.00 | 117.12 | 30,910,600 |
| 2024-02-07 | 157.00 | 158.00 | 152.00 | 152.00 | 118.69 | 153,467,700 |
| 2024-02-06 | 155.00 | 159.00 | 154.00 | 156.00 | 121.81 | 138,395,000 |
| 2024-02-05 | 157.00 | 162.00 | 155.00 | 156.00 | 121.81 | 66,978,400 |
| 2024-02-02 | 156.00 | 159.00 | 155.00 | 157.00 | 122.59 | 40,077,600 |
| 2024-02-01 | 154.00 | 159.00 | 154.00 | 156.00 | 121.81 | 36,022,100 |
| 2024-01-31 | 157.00 | 157.00 | 154.00 | 154.00 | 120.25 | 36,571,700 |
| 2024-01-30 | 155.00 | 159.00 | 150.00 | 156.00 | 121.81 | 44,967,300 |
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.