Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 154.00 | 157.00 | 153.00 | 155.00 | 121.03 | 45,466,600 |
| 2024-01-26 | 159.00 | 159.00 | 154.00 | 154.00 | 120.25 | 81,420,800 |
| 2024-01-25 | 159.00 | 161.00 | 157.00 | 159.00 | 124.15 | 47,772,200 |
| 2024-01-24 | 158.00 | 159.00 | 155.00 | 159.00 | 124.15 | 20,556,300 |
| 2024-01-23 | 163.00 | 163.00 | 156.00 | 158.00 | 123.37 | 42,445,900 |
| 2024-01-22 | 159.00 | 166.00 | 159.00 | 162.00 | 126.49 | 83,049,100 |
| 2024-01-19 | 156.00 | 160.00 | 154.00 | 159.00 | 124.15 | 49,283,300 |
| 2024-01-18 | 156.00 | 157.00 | 153.00 | 156.00 | 121.81 | 44,284,200 |
| 2024-01-17 | 158.00 | 159.00 | 153.00 | 156.00 | 121.81 | 83,851,900 |
| 2024-01-16 | 161.00 | 162.00 | 157.00 | 158.00 | 123.37 | 37,712,700 |
| 2024-01-15 | 164.00 | 166.00 | 159.00 | 161.00 | 125.71 | 23,819,800 |
| 2024-01-12 | 163.00 | 165.00 | 161.00 | 164.00 | 128.06 | 38,549,800 |
| 2024-01-11 | 163.00 | 165.00 | 161.00 | 163.00 | 127.28 | 36,258,200 |
| 2024-01-10 | 161.00 | 164.00 | 158.00 | 162.00 | 126.49 | 53,098,800 |
| 2024-01-09 | 156.00 | 160.00 | 156.00 | 160.00 | 124.93 | 58,595,500 |
| 2024-01-08 | 153.00 | 156.00 | 152.00 | 155.00 | 121.03 | 70,987,300 |
| 2024-01-05 | 155.00 | 157.00 | 153.00 | 154.00 | 120.25 | 73,120,100 |
| 2024-01-04 | 153.00 | 157.00 | 153.00 | 155.00 | 121.03 | 42,440,200 |
| 2024-01-03 | 154.00 | 156.00 | 152.00 | 154.00 | 120.25 | 60,448,200 |
| 2024-01-02 | 164.00 | 164.00 | 152.00 | 153.00 | 119.47 | 174,519,700 |
| 2023-12-29 | 150.00 | 170.00 | 149.00 | 170.00 | 132.74 | 404,425,700 |
| 2023-12-28 | 149.00 | 153.00 | 148.00 | 150.00 | 117.12 | 87,891,300 |
| 2023-12-27 | 151.00 | 151.00 | 148.00 | 148.00 | 115.56 | 51,393,600 |
| 2023-12-22 | 148.00 | 151.00 | 147.00 | 150.00 | 117.12 | 36,553,400 |
| 2023-12-21 | 149.00 | 150.00 | 147.00 | 148.00 | 115.56 | 38,713,600 |
| 2023-12-20 | 149.00 | 150.00 | 148.00 | 149.00 | 116.34 | 29,295,500 |
| 2023-12-19 | 149.00 | 149.00 | 147.00 | 149.00 | 116.34 | 18,590,600 |
| 2023-12-18 | 149.00 | 151.00 | 147.00 | 148.00 | 115.56 | 43,577,000 |
| 2023-12-15 | 151.00 | 153.00 | 149.00 | 149.00 | 116.34 | 47,036,400 |
| 2023-12-14 | 150.00 | 151.00 | 149.00 | 150.00 | 117.12 | 28,950,200 |
| 2023-12-13 | 150.00 | 151.00 | 148.00 | 148.00 | 115.56 | 20,620,600 |
| 2023-12-12 | 148.00 | 151.00 | 147.00 | 150.00 | 117.12 | 71,399,000 |
| 2023-12-11 | 150.00 | 151.00 | 148.00 | 148.00 | 115.56 | 45,447,300 |
| 2023-12-08 | 153.00 | 153.00 | 149.00 | 150.00 | 117.12 | 154,636,400 |
| 2023-12-07 | 155.00 | 156.00 | 150.00 | 153.00 | 119.47 | 64,737,300 |
| 2023-12-06 | 155.00 | 156.00 | 154.00 | 155.00 | 121.03 | 24,699,200 |
| 2023-12-05 | 154.00 | 156.00 | 152.00 | 155.00 | 121.03 | 44,500,400 |
| 2023-12-04 | 154.00 | 157.00 | 153.00 | 154.00 | 120.25 | 42,790,800 |
| 2023-12-01 | 157.00 | 160.00 | 153.00 | 153.00 | 119.47 | 79,665,200 |
| 2023-11-30 | 161.00 | 161.00 | 156.00 | 157.00 | 122.59 | 89,760,300 |
| 2023-11-29 | 160.00 | 162.00 | 157.00 | 160.00 | 124.93 | 83,809,300 |
| 2023-11-28 | 161.00 | 162.00 | 156.00 | 159.00 | 124.15 | 75,869,200 |
| 2023-11-27 | 152.00 | 163.00 | 152.00 | 161.00 | 125.71 | 239,656,000 |
| 2023-11-24 | 154.00 | 156.00 | 151.00 | 152.00 | 118.69 | 55,229,000 |
| 2023-11-23 | 150.00 | 157.00 | 149.00 | 154.00 | 120.25 | 124,307,400 |
| 2023-11-22 | 150.00 | 151.00 | 148.00 | 151.00 | 117.91 | 34,950,000 |
| 2023-11-21 | 149.00 | 151.00 | 149.00 | 150.00 | 117.12 | 21,305,100 |
| 2023-11-20 | 150.00 | 152.00 | 149.00 | 150.00 | 117.12 | 13,088,300 |
| 2023-11-17 | 150.00 | 151.00 | 148.00 | 149.00 | 116.34 | 54,190,200 |
| 2023-11-16 | 152.00 | 153.00 | 150.00 | 151.00 | 117.91 | 34,041,800 |
| 2023-11-15 | 153.00 | 156.00 | 152.00 | 152.00 | 118.69 | 62,304,000 |
| 2023-11-14 | 151.00 | 153.00 | 150.00 | 152.00 | 118.69 | 23,501,800 |
| 2023-11-13 | 151.00 | 154.00 | 148.00 | 151.00 | 117.91 | 57,386,100 |
| 2023-11-10 | 150.00 | 151.00 | 147.00 | 150.00 | 117.12 | 58,208,300 |
| 2023-11-09 | 149.00 | 152.00 | 148.00 | 150.00 | 117.12 | 24,619,200 |
| 2023-11-08 | 148.00 | 150.00 | 146.00 | 149.00 | 116.34 | 45,508,200 |
| 2023-11-07 | 152.00 | 152.00 | 146.00 | 148.00 | 115.56 | 88,763,400 |
| 2023-11-06 | 150.00 | 157.00 | 147.00 | 151.00 | 117.91 | 74,904,000 |
| 2023-11-03 | 149.00 | 153.00 | 149.00 | 149.00 | 116.34 | 49,256,900 |
| 2023-11-02 | 149.00 | 152.00 | 146.00 | 149.00 | 116.34 | 52,894,200 |
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.