Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 151.00 | 156.00 | 148.00 | 149.00 | 116.34 | 61,018,800 |
| 2023-10-31 | 149.00 | 151.00 | 146.00 | 151.00 | 117.91 | 26,844,200 |
| 2023-10-30 | 148.00 | 149.00 | 145.00 | 148.00 | 115.56 | 32,738,300 |
| 2023-10-27 | 149.00 | 151.00 | 146.00 | 148.00 | 115.56 | 37,510,400 |
| 2023-10-26 | 149.00 | 153.00 | 147.00 | 149.00 | 116.34 | 43,449,200 |
| 2023-10-25 | 156.00 | 157.00 | 149.00 | 149.00 | 116.34 | 58,162,100 |
| 2023-10-24 | 155.00 | 157.00 | 153.00 | 155.00 | 121.03 | 19,647,200 |
| 2023-10-23 | 158.00 | 161.00 | 154.00 | 155.00 | 121.03 | 30,276,700 |
| 2023-10-20 | 163.00 | 164.00 | 153.00 | 158.00 | 123.37 | 84,929,700 |
| 2023-10-19 | 167.00 | 168.00 | 162.00 | 163.00 | 127.28 | 52,670,400 |
| 2023-10-18 | 162.00 | 167.00 | 161.00 | 167.00 | 130.40 | 129,785,200 |
| 2023-10-17 | 158.00 | 161.00 | 158.00 | 161.00 | 125.71 | 34,940,400 |
| 2023-10-16 | 160.00 | 161.00 | 154.00 | 158.00 | 123.37 | 31,330,600 |
| 2023-10-13 | 160.00 | 161.00 | 157.00 | 160.00 | 124.93 | 21,324,900 |
| 2023-10-12 | 160.00 | 161.00 | 159.00 | 160.00 | 124.93 | 88,787,800 |
| 2023-10-11 | 160.00 | 161.00 | 157.00 | 160.00 | 124.93 | 36,114,300 |
| 2023-10-10 | 159.00 | 163.00 | 156.00 | 159.00 | 124.15 | 86,036,600 |
| 2023-10-09 | 152.00 | 160.00 | 151.00 | 159.00 | 124.15 | 95,698,700 |
| 2023-10-06 | 144.00 | 154.00 | 144.00 | 151.00 | 117.91 | 82,921,700 |
| 2023-10-05 | 154.00 | 155.00 | 143.00 | 143.00 | 111.66 | 162,102,200 |
| 2023-10-04 | 152.00 | 154.00 | 146.00 | 153.00 | 119.47 | 75,618,000 |
| 2023-10-03 | 155.00 | 156.00 | 150.00 | 152.00 | 118.69 | 110,279,800 |
| 2023-10-02 | 158.00 | 160.00 | 155.00 | 156.00 | 121.81 | 51,097,000 |
| 2023-09-29 | 161.00 | 161.00 | 157.00 | 158.00 | 123.37 | 41,522,900 |
| 2023-09-27 | 158.00 | 161.00 | 157.00 | 160.00 | 124.93 | 38,478,000 |
| 2023-09-26 | 163.00 | 164.00 | 156.00 | 158.00 | 123.37 | 64,587,400 |
| 2023-09-25 | 162.00 | 164.00 | 160.00 | 162.00 | 126.49 | 51,565,700 |
| 2023-09-22 | 160.00 | 162.00 | 158.00 | 161.00 | 125.71 | 47,479,100 |
| 2023-09-21 | 162.00 | 164.00 | 160.00 | 160.00 | 124.93 | 63,053,700 |
| 2023-09-20 | 157.00 | 163.00 | 156.00 | 162.00 | 126.49 | 75,467,300 |
| 2023-09-19 | 154.00 | 157.00 | 154.00 | 157.00 | 122.59 | 50,537,000 |
| 2023-09-18 | 155.00 | 159.00 | 152.00 | 155.00 | 121.03 | 59,225,000 |
| 2023-09-15 | 163.00 | 164.00 | 155.00 | 155.00 | 121.03 | 136,035,400 |
| 2023-09-14 | 163.00 | 165.00 | 161.00 | 162.00 | 126.49 | 64,502,900 |
| 2023-09-13 | 163.00 | 165.00 | 161.00 | 162.00 | 126.49 | 48,192,900 |
| 2023-09-12 | 161.00 | 167.00 | 157.00 | 163.00 | 127.28 | 219,380,800 |
| 2023-09-11 | 153.00 | 161.00 | 152.00 | 160.00 | 124.93 | 162,808,400 |
| 2023-09-08 | 154.00 | 154.00 | 152.00 | 153.00 | 119.47 | 41,987,100 |
| 2023-09-07 | 151.00 | 154.00 | 150.00 | 152.00 | 118.69 | 56,131,500 |
| 2023-09-06 | 152.00 | 153.00 | 150.00 | 151.00 | 117.91 | 23,335,600 |
| 2023-09-05 | 151.00 | 152.00 | 150.00 | 151.00 | 117.91 | 34,804,200 |
| 2023-09-04 | 154.00 | 154.00 | 148.00 | 151.00 | 117.91 | 80,406,900 |
| 2023-09-01 | 148.00 | 153.00 | 148.00 | 153.00 | 119.47 | 54,334,200 |
| 2023-08-31 | 154.00 | 154.00 | 147.00 | 148.00 | 115.56 | 59,392,000 |
| 2023-08-30 | 155.00 | 156.00 | 150.00 | 153.00 | 119.47 | 57,664,300 |
| 2023-08-29 | 150.00 | 154.00 | 148.00 | 154.00 | 120.25 | 51,335,700 |
| 2023-08-28 | 149.00 | 150.00 | 148.00 | 150.00 | 117.12 | 23,725,800 |
| 2023-08-25 | 147.00 | 149.00 | 146.00 | 149.00 | 116.34 | 23,318,700 |
| 2023-08-24 | 149.00 | 149.00 | 146.00 | 147.00 | 114.78 | 19,559,700 |
| 2023-08-23 | 148.00 | 149.00 | 146.00 | 149.00 | 116.34 | 23,289,900 |
| 2023-08-22 | 148.00 | 150.00 | 146.00 | 148.00 | 115.56 | 24,896,100 |
| 2023-08-21 | 152.00 | 152.00 | 148.00 | 148.00 | 115.56 | 29,601,600 |
| 2023-08-18 | 150.00 | 152.00 | 149.00 | 151.00 | 117.91 | 121,685,300 |
| 2023-08-16 | 148.00 | 152.00 | 146.00 | 150.00 | 117.12 | 50,595,500 |
| 2023-08-15 | 153.00 | 153.00 | 147.00 | 148.00 | 115.56 | 84,663,700 |
| 2023-08-14 | 156.00 | 158.00 | 150.00 | 153.00 | 119.47 | 90,340,500 |
| 2023-08-11 | 154.00 | 158.00 | 152.00 | 156.00 | 121.81 | 108,870,100 |
| 2023-08-10 | 147.00 | 154.00 | 146.00 | 153.00 | 119.47 | 191,335,700 |
| 2023-08-09 | 141.00 | 146.00 | 141.00 | 146.00 | 114.00 | 99,836,800 |
| 2023-08-08 | 144.00 | 145.00 | 140.00 | 141.00 | 110.10 | 76,325,000 |
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.