Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 142.00 | 146.00 | 141.00 | 144.00 | 112.44 | 82,931,300 |
| 2023-08-04 | 145.00 | 147.00 | 141.00 | 141.00 | 110.10 | 80,432,800 |
| 2023-08-03 | 146.00 | 149.00 | 142.00 | 145.00 | 113.22 | 134,090,600 |
| 2023-08-02 | 143.00 | 148.00 | 141.00 | 145.00 | 113.22 | 96,959,500 |
| 2023-08-01 | 153.00 | 154.00 | 138.00 | 143.00 | 111.66 | 275,266,900 |
| 2023-07-31 | 157.00 | 159.00 | 155.00 | 156.00 | 121.81 | 48,365,900 |
| 2023-07-28 | 159.00 | 159.00 | 154.00 | 156.00 | 121.81 | 70,552,100 |
| 2023-07-27 | 160.00 | 160.00 | 157.00 | 158.00 | 123.37 | 31,577,800 |
| 2023-07-26 | 159.00 | 162.00 | 158.00 | 159.00 | 124.15 | 110,784,700 |
| 2023-07-25 | 157.00 | 160.00 | 156.00 | 157.00 | 122.59 | 86,165,700 |
| 2023-07-24 | 169.00 | 170.00 | 157.00 | 157.00 | 122.59 | 292,648,900 |
| 2023-07-21 | 172.00 | 172.00 | 168.00 | 169.00 | 131.96 | 58,848,600 |
| 2023-07-20 | 170.00 | 172.00 | 170.00 | 171.00 | 133.52 | 43,190,100 |
| 2023-07-18 | 172.00 | 174.00 | 169.00 | 170.00 | 132.74 | 60,989,700 |
| 2023-07-17 | 173.00 | 177.00 | 172.00 | 172.00 | 134.30 | 91,596,600 |
| 2023-07-14 | 172.00 | 175.00 | 170.00 | 172.00 | 134.30 | 53,273,700 |
| 2023-07-13 | 172.00 | 177.00 | 170.00 | 171.00 | 133.52 | 117,043,000 |
| 2023-07-12 | 173.00 | 174.00 | 170.00 | 172.00 | 134.30 | 41,620,000 |
| 2023-07-11 | 169.00 | 174.00 | 167.00 | 172.00 | 134.30 | 104,172,900 |
| 2023-07-10 | 171.00 | 174.00 | 167.00 | 169.00 | 131.96 | 86,918,500 |
| 2023-07-07 | 174.00 | 175.00 | 169.00 | 171.00 | 133.52 | 75,045,600 |
| 2023-07-06 | 171.00 | 175.00 | 170.00 | 174.00 | 135.86 | 51,271,900 |
| 2023-07-05 | 172.00 | 176.00 | 171.00 | 171.00 | 133.52 | 115,694,500 |
| 2023-07-04 | 163.00 | 173.00 | 162.00 | 171.00 | 133.52 | 187,244,500 |
| 2023-07-03 | 164.00 | 165.00 | 161.00 | 162.00 | 126.49 | 43,994,900 |
| 2023-06-27 | 159.00 | 162.00 | 155.00 | 162.00 | 126.49 | 102,467,800 |
| 2023-06-26 | 160.00 | 163.00 | 159.00 | 159.00 | 124.15 | 31,368,300 |
| 2023-06-23 | 160.00 | 163.00 | 158.00 | 160.00 | 124.93 | 83,437,300 |
| 2023-06-22 | 167.00 | 167.00 | 162.00 | 164.00 | 122.98 | 103,837,300 |
| 2023-06-21 | 163.00 | 168.00 | 162.00 | 166.00 | 124.48 | 110,158,000 |
| 2023-06-20 | 164.00 | 167.00 | 160.00 | 162.00 | 121.48 | 76,620,800 |
| 2023-06-19 | 160.00 | 167.00 | 160.00 | 164.00 | 122.98 | 201,525,900 |
| 2023-06-16 | 157.00 | 163.00 | 154.00 | 160.00 | 119.98 | 129,494,300 |
| 2023-06-15 | 161.00 | 162.00 | 157.00 | 157.00 | 117.73 | 90,393,300 |
| 2023-06-14 | 160.00 | 164.00 | 156.00 | 163.00 | 122.23 | 116,283,900 |
| 2023-06-13 | 157.00 | 163.00 | 157.00 | 159.00 | 119.23 | 306,741,100 |
| 2023-06-12 | 146.00 | 156.00 | 143.00 | 156.00 | 116.98 | 242,599,000 |
| 2023-06-09 | 144.00 | 147.00 | 142.00 | 144.00 | 107.98 | 109,651,300 |
| 2023-06-08 | 141.00 | 146.00 | 141.00 | 142.00 | 106.48 | 124,195,300 |
| 2023-06-07 | 146.00 | 147.00 | 141.00 | 142.00 | 106.48 | 125,028,800 |
| 2023-06-06 | 139.00 | 148.00 | 139.00 | 144.00 | 107.98 | 136,342,000 |
| 2023-06-05 | 138.00 | 143.00 | 137.00 | 139.00 | 104.23 | 89,420,900 |
| 2023-05-31 | 143.00 | 145.00 | 138.00 | 138.00 | 103.48 | 71,854,800 |
| 2023-05-30 | 139.00 | 146.00 | 138.00 | 142.00 | 106.48 | 149,814,800 |
| 2023-05-29 | 142.00 | 144.00 | 136.00 | 137.00 | 102.73 | 82,785,100 |
| 2023-05-26 | 144.00 | 148.00 | 142.00 | 142.00 | 106.48 | 109,353,900 |
| 2023-05-25 | 146.00 | 149.00 | 142.00 | 144.00 | 107.98 | 47,221,700 |
| 2023-05-24 | 150.00 | 150.00 | 144.00 | 145.00 | 108.73 | 94,722,400 |
| 2023-05-23 | 139.00 | 151.00 | 139.00 | 150.00 | 112.48 | 219,326,100 |
| 2023-05-22 | 141.00 | 143.00 | 138.00 | 139.00 | 104.23 | 80,462,800 |
| 2023-05-19 | 133.00 | 142.00 | 132.00 | 141.00 | 105.73 | 191,396,400 |
| 2023-05-17 | 149.00 | 149.00 | 139.00 | 139.00 | 104.23 | 283,259,100 |
| 2023-05-16 | 159.00 | 162.00 | 149.00 | 149.00 | 111.73 | 214,923,700 |
| 2023-05-15 | 167.00 | 168.00 | 159.00 | 160.00 | 119.98 | 83,210,600 |
| 2023-05-12 | 165.00 | 170.00 | 165.00 | 167.00 | 125.23 | 24,153,800 |
| 2023-05-11 | 170.00 | 173.00 | 165.00 | 165.00 | 123.73 | 44,379,200 |
| 2023-05-10 | 173.00 | 174.00 | 170.00 | 171.00 | 128.23 | 63,495,600 |
| 2023-05-09 | 170.00 | 177.00 | 165.00 | 173.00 | 129.73 | 129,164,300 |
| 2023-05-08 | 168.00 | 173.00 | 167.00 | 168.00 | 125.98 | 136,583,600 |
| 2023-05-05 | 157.00 | 166.00 | 157.00 | 166.00 | 124.48 | 94,214,100 |
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.