Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 232.00 | 238.00 | 228.00 | 230.00 | 172.47 | 104,926,500 |
| 2023-01-26 | 222.00 | 240.00 | 222.00 | 232.00 | 173.97 | 367,630,100 |
| 2023-01-25 | 216.00 | 224.00 | 214.00 | 220.00 | 164.97 | 110,268,600 |
| 2023-01-24 | 212.00 | 218.00 | 212.00 | 214.00 | 160.48 | 47,046,600 |
| 2023-01-20 | 216.00 | 218.00 | 212.00 | 212.00 | 158.98 | 40,120,900 |
| 2023-01-19 | 214.00 | 218.00 | 212.00 | 216.00 | 161.98 | 17,347,300 |
| 2023-01-18 | 214.00 | 216.00 | 210.00 | 212.00 | 158.98 | 30,042,000 |
| 2023-01-17 | 218.00 | 218.00 | 212.00 | 212.00 | 158.98 | 37,976,500 |
| 2023-01-16 | 214.00 | 218.00 | 214.00 | 216.00 | 161.98 | 15,207,100 |
| 2023-01-13 | 220.00 | 224.00 | 212.00 | 214.00 | 160.48 | 77,156,000 |
| 2023-01-12 | 224.00 | 226.00 | 218.00 | 218.00 | 163.47 | 67,632,800 |
| 2023-01-11 | 212.00 | 226.00 | 210.00 | 222.00 | 166.47 | 197,667,600 |
| 2023-01-10 | 218.00 | 218.00 | 210.00 | 212.00 | 158.98 | 40,767,400 |
| 2023-01-09 | 206.00 | 218.00 | 206.00 | 216.00 | 161.98 | 127,924,200 |
| 2023-01-06 | 206.00 | 210.00 | 204.00 | 206.00 | 154.48 | 43,363,300 |
| 2023-01-05 | 214.00 | 216.00 | 206.00 | 206.00 | 154.48 | 93,452,700 |
| 2023-01-04 | 208.00 | 218.00 | 206.00 | 214.00 | 160.48 | 84,707,200 |
| 2023-01-03 | 208.00 | 210.00 | 204.00 | 208.00 | 155.98 | 55,364,300 |
| 2023-01-02 | 206.00 | 210.00 | 206.00 | 208.00 | 155.98 | 17,469,700 |
| 2022-12-30 | 206.00 | 210.00 | 206.00 | 206.00 | 154.48 | 29,382,200 |
| 2022-12-29 | 206.00 | 208.00 | 204.00 | 206.00 | 154.48 | 59,706,600 |
| 2022-12-28 | 208.00 | 210.00 | 204.00 | 206.00 | 154.48 | 44,873,900 |
| 2022-12-27 | 204.00 | 208.00 | 204.00 | 208.00 | 155.98 | 32,667,700 |
| 2022-12-26 | 204.00 | 206.00 | 202.00 | 204.00 | 152.98 | 19,707,100 |
| 2022-12-23 | 208.00 | 208.00 | 204.00 | 204.00 | 152.98 | 56,297,100 |
| 2022-12-22 | 210.00 | 212.00 | 204.00 | 208.00 | 155.98 | 70,968,400 |
| 2022-12-21 | 214.00 | 216.00 | 206.00 | 208.00 | 155.98 | 67,432,100 |
| 2022-12-20 | 208.00 | 216.00 | 200.00 | 214.00 | 160.48 | 185,305,600 |
| 2022-12-19 | 216.00 | 216.00 | 206.00 | 208.00 | 155.98 | 110,664,400 |
| 2022-12-16 | 218.00 | 220.00 | 212.00 | 216.00 | 161.98 | 284,082,300 |
| 2022-12-15 | 220.00 | 220.00 | 216.00 | 218.00 | 163.47 | 48,007,400 |
| 2022-12-14 | 218.00 | 220.00 | 214.00 | 220.00 | 164.97 | 82,849,100 |
| 2022-12-13 | 210.00 | 218.00 | 208.00 | 216.00 | 161.98 | 96,207,800 |
| 2022-12-12 | 224.00 | 224.00 | 210.00 | 210.00 | 157.48 | 47,192,900 |
| 2022-12-09 | 224.00 | 224.00 | 214.00 | 214.00 | 160.48 | 79,580,900 |
| 2022-12-08 | 220.00 | 226.00 | 212.00 | 224.00 | 167.97 | 105,900,900 |
| 2022-12-07 | 214.00 | 224.00 | 212.00 | 220.00 | 164.97 | 169,118,800 |
| 2022-12-06 | 222.00 | 224.00 | 212.00 | 214.00 | 160.48 | 319,467,500 |
| 2022-12-05 | 244.00 | 244.00 | 226.00 | 226.00 | 169.47 | 148,307,500 |
| 2022-12-02 | 242.00 | 246.00 | 234.00 | 242.00 | 181.47 | 108,706,200 |
| 2022-12-01 | 250.00 | 252.00 | 242.00 | 242.00 | 181.47 | 71,458,300 |
| 2022-11-30 | 246.00 | 250.00 | 240.00 | 250.00 | 187.47 | 155,933,600 |
| 2022-11-29 | 250.00 | 250.00 | 230.00 | 246.00 | 184.47 | 188,126,300 |
| 2022-11-28 | 250.00 | 250.00 | 240.00 | 242.00 | 181.47 | 132,759,100 |
| 2022-11-25 | 252.00 | 254.00 | 248.00 | 250.00 | 187.47 | 51,398,300 |
| 2022-11-24 | 242.00 | 254.00 | 242.00 | 252.00 | 188.97 | 143,039,100 |
| 2022-11-23 | 256.00 | 260.00 | 246.00 | 252.00 | 188.97 | 188,210,500 |
| 2022-11-22 | 270.00 | 270.00 | 254.00 | 256.00 | 191.97 | 218,788,400 |
| 2022-11-21 | 264.00 | 278.00 | 262.00 | 268.00 | 200.97 | 546,976,700 |
| 2022-11-18 | 252.00 | 266.00 | 250.00 | 260.00 | 194.97 | 149,066,600 |
| 2022-11-17 | 262.00 | 262.00 | 254.00 | 254.00 | 190.47 | 89,953,200 |
| 2022-11-16 | 266.00 | 270.00 | 258.00 | 262.00 | 196.47 | 173,223,400 |
| 2022-11-15 | 252.00 | 264.00 | 240.00 | 264.00 | 197.97 | 370,982,800 |
| 2022-11-14 | 262.00 | 264.00 | 252.00 | 254.00 | 190.47 | 159,626,700 |
| 2022-11-11 | 256.00 | 266.00 | 254.00 | 262.00 | 196.47 | 274,533,800 |
| 2022-11-10 | 248.00 | 252.00 | 246.00 | 252.00 | 188.97 | 140,481,500 |
| 2022-11-09 | 250.00 | 256.00 | 248.00 | 254.00 | 190.47 | 166,823,200 |
| 2022-11-08 | 242.00 | 256.00 | 240.00 | 250.00 | 187.47 | 350,722,300 |
| 2022-11-07 | 240.00 | 244.00 | 238.00 | 242.00 | 181.47 | 93,361,000 |
| 2022-11-04 | 238.00 | 246.00 | 236.00 | 240.00 | 179.97 | 143,010,200 |
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.