Surya Citra Media Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	158.00	162.00	157.00	157.00	117.73	39,921,500
2023-05-03	157.00	162.00	155.00	160.00	119.98	38,078,700
2023-05-02	165.00	166.00	156.00	161.00	120.73	170,797,300
2023-04-28	170.00	172.00	165.00	165.00	123.73	67,797,600
2023-04-27	168.00	174.00	167.00	170.00	127.48	74,913,300
2023-04-26	167.00	169.00	164.00	169.00	126.73	73,810,000
2023-04-18	166.00	169.00	165.00	167.00	125.23	44,967,900
2023-04-17	169.00	170.00	165.00	167.00	125.23	63,262,800
2023-04-14	178.00	180.00	168.00	169.00	126.73	148,722,200
2023-04-13	180.00	181.00	177.00	177.00	132.73	50,411,400
2023-04-12	179.00	182.00	178.00	180.00	134.98	40,060,600
2023-04-11	178.00	185.00	177.00	180.00	134.98	74,091,100
2023-04-10	179.00	183.00	176.00	178.00	133.48	43,599,400
2023-04-06	181.00	183.00	176.00	178.00	133.48	66,958,800
2023-04-05	187.00	189.00	183.00	183.00	137.23	33,745,900
2023-04-04	188.00	190.00	185.00	187.00	140.23	69,816,900
2023-04-03	185.00	189.00	183.00	187.00	140.23	59,037,200
2023-03-31	188.00	190.00	185.00	188.00	140.98	30,431,000
2023-03-30	191.00	192.00	186.00	188.00	140.98	32,665,300
2023-03-29	195.00	195.00	189.00	191.00	143.23	52,026,300
2023-03-28	186.00	194.00	185.00	193.00	144.73	63,036,600
2023-03-27	191.00	192.00	184.00	184.00	137.98	49,493,400
2023-03-24	183.00	193.00	183.00	191.00	143.23	83,946,200
2023-03-21	178.00	184.00	175.00	183.00	137.23	88,100,800
2023-03-20	178.00	181.00	175.00	177.00	132.73	58,554,800
2023-03-17	184.00	187.00	180.00	180.00	134.98	108,864,000
2023-03-16	184.00	186.00	178.00	182.00	136.48	123,203,800
2023-03-15	191.00	196.00	179.00	184.00	137.98	281,015,800
2023-03-14	204.00	206.00	192.00	192.00	143.98	181,604,200
2023-03-13	214.00	214.00	202.00	206.00	154.48	125,272,400
2023-03-10	214.00	216.00	212.00	214.00	160.48	27,676,300
2023-03-09	214.00	220.00	212.00	216.00	161.98	46,200,300
2023-03-08	216.00	216.00	210.00	214.00	160.48	50,720,900
2023-03-07	220.00	220.00	216.00	216.00	161.98	23,364,000
2023-03-06	216.00	218.00	214.00	218.00	163.47	29,030,700
2023-03-03	214.00	216.00	212.00	214.00	160.48	41,234,000
2023-03-02	212.00	218.00	212.00	214.00	160.48	38,383,400
2023-03-01	216.00	218.00	212.00	214.00	160.48	29,650,500
2023-02-28	220.00	220.00	214.00	216.00	161.98	37,944,900
2023-02-27	222.00	222.00	216.00	220.00	164.97	24,832,800
2023-02-24	216.00	222.00	214.00	222.00	166.47	53,548,100
2023-02-23	212.00	216.00	210.00	216.00	161.98	25,731,300
2023-02-22	212.00	216.00	210.00	212.00	158.98	69,969,800
2023-02-21	218.00	220.00	212.00	212.00	158.98	46,125,900
2023-02-20	222.00	224.00	216.00	218.00	163.47	32,242,300
2023-02-17	220.00	224.00	216.00	222.00	166.47	28,362,900
2023-02-16	222.00	222.00	218.00	220.00	164.97	25,600,100
2023-02-15	218.00	222.00	214.00	220.00	164.97	63,020,900
2023-02-14	220.00	224.00	214.00	218.00	163.47	68,915,100
2023-02-13	214.00	222.00	212.00	218.00	163.47	121,953,600
2023-02-10	214.00	218.00	210.00	214.00	160.48	121,616,300
2023-02-09	228.00	230.00	214.00	216.00	161.98	155,154,400
2023-02-08	234.00	238.00	226.00	228.00	170.97	99,154,400
2023-02-07	234.00	238.00	232.00	234.00	175.47	87,335,300
2023-02-06	234.00	238.00	230.00	234.00	175.47	120,261,100
2023-02-03	234.00	242.00	232.00	234.00	175.47	95,260,100
2023-02-02	236.00	238.00	230.00	234.00	175.47	53,034,300
2023-02-01	228.00	236.00	226.00	234.00	175.47	156,998,200
2023-01-31	230.00	236.00	224.00	226.00	169.47	183,616,400
2023-01-30	234.00	236.00	226.00	230.00	172.47	46,755,400

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.