Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 240.00 | 248.00 | 236.00 | 238.00 | 178.47 | 229,827,100 |
| 2022-11-02 | 242.00 | 246.00 | 236.00 | 240.00 | 179.97 | 126,010,800 |
| 2022-11-01 | 234.00 | 248.00 | 234.00 | 242.00 | 181.47 | 283,803,400 |
| 2022-10-31 | 236.00 | 240.00 | 232.00 | 234.00 | 175.47 | 97,852,100 |
| 2022-10-28 | 236.00 | 240.00 | 232.00 | 236.00 | 176.97 | 73,141,500 |
| 2022-10-27 | 242.00 | 244.00 | 232.00 | 238.00 | 178.47 | 235,679,900 |
| 2022-10-26 | 228.00 | 244.00 | 226.00 | 240.00 | 179.97 | 622,449,100 |
| 2022-10-25 | 226.00 | 232.00 | 220.00 | 228.00 | 170.97 | 150,530,900 |
| 2022-10-24 | 220.00 | 232.00 | 220.00 | 226.00 | 169.47 | 138,438,300 |
| 2022-10-21 | 220.00 | 226.00 | 216.00 | 220.00 | 164.97 | 96,657,800 |
| 2022-10-20 | 218.00 | 220.00 | 214.00 | 218.00 | 163.47 | 44,374,600 |
| 2022-10-19 | 212.00 | 222.00 | 210.00 | 218.00 | 163.47 | 95,169,800 |
| 2022-10-18 | 208.00 | 214.00 | 208.00 | 212.00 | 158.98 | 52,754,000 |
| 2022-10-17 | 208.00 | 216.00 | 204.00 | 208.00 | 155.98 | 72,477,400 |
| 2022-10-14 | 214.00 | 218.00 | 208.00 | 208.00 | 155.98 | 51,453,100 |
| 2022-10-13 | 208.00 | 216.00 | 204.00 | 214.00 | 160.48 | 87,531,500 |
| 2022-10-12 | 220.00 | 222.00 | 206.00 | 210.00 | 157.48 | 109,193,500 |
| 2022-10-11 | 220.00 | 224.00 | 216.00 | 218.00 | 163.47 | 82,474,600 |
| 2022-10-10 | 222.00 | 226.00 | 216.00 | 216.00 | 161.98 | 101,704,800 |
| 2022-10-07 | 230.00 | 230.00 | 220.00 | 222.00 | 166.47 | 78,379,000 |
| 2022-10-06 | 218.00 | 234.00 | 218.00 | 228.00 | 170.97 | 364,918,800 |
| 2022-10-05 | 204.00 | 218.00 | 200.00 | 218.00 | 163.47 | 223,052,600 |
| 2022-10-04 | 200.00 | 204.00 | 198.00 | 202.00 | 151.48 | 99,346,700 |
| 2022-10-03 | 206.00 | 206.00 | 198.00 | 200.00 | 149.98 | 125,790,600 |
| 2022-09-30 | 206.00 | 208.00 | 202.00 | 206.00 | 154.48 | 82,422,000 |
| 2022-09-29 | 206.00 | 210.00 | 204.00 | 208.00 | 155.98 | 33,043,300 |
| 2022-09-28 | 206.00 | 210.00 | 204.00 | 206.00 | 154.48 | 50,847,200 |
| 2022-09-27 | 212.00 | 212.00 | 204.00 | 206.00 | 154.48 | 102,699,900 |
| 2022-09-26 | 218.00 | 218.00 | 210.00 | 212.00 | 158.98 | 42,523,800 |
| 2022-09-23 | 216.00 | 218.00 | 214.00 | 216.00 | 161.98 | 43,456,600 |
| 2022-09-22 | 220.00 | 222.00 | 210.00 | 216.00 | 161.98 | 128,646,700 |
| 2022-09-21 | 224.00 | 224.00 | 218.00 | 220.00 | 164.97 | 37,119,600 |
| 2022-09-20 | 222.00 | 224.00 | 220.00 | 222.00 | 166.47 | 30,824,600 |
| 2022-09-19 | 222.00 | 224.00 | 220.00 | 222.00 | 166.47 | 24,791,000 |
| 2022-09-16 | 224.00 | 226.00 | 218.00 | 222.00 | 166.47 | 72,562,500 |
| 2022-09-15 | 220.00 | 226.00 | 218.00 | 224.00 | 167.97 | 90,134,100 |
| 2022-09-14 | 218.00 | 220.00 | 216.00 | 220.00 | 164.97 | 68,862,800 |
| 2022-09-13 | 224.00 | 226.00 | 220.00 | 222.00 | 166.47 | 66,319,600 |
| 2022-09-12 | 228.00 | 228.00 | 222.00 | 224.00 | 167.97 | 24,285,500 |
| 2022-09-09 | 224.00 | 228.00 | 222.00 | 224.00 | 167.97 | 76,107,800 |
| 2022-09-08 | 216.00 | 226.00 | 216.00 | 222.00 | 166.47 | 142,444,900 |
| 2022-09-07 | 220.00 | 222.00 | 212.00 | 216.00 | 161.98 | 103,259,400 |
| 2022-09-06 | 224.00 | 224.00 | 216.00 | 220.00 | 164.97 | 113,128,400 |
| 2022-09-05 | 224.00 | 226.00 | 220.00 | 222.00 | 166.47 | 89,561,900 |
| 2022-09-02 | 226.00 | 228.00 | 222.00 | 224.00 | 167.97 | 48,517,400 |
| 2022-09-01 | 228.00 | 228.00 | 222.00 | 224.00 | 167.97 | 43,640,400 |
| 2022-08-31 | 228.00 | 230.00 | 224.00 | 226.00 | 169.47 | 36,536,200 |
| 2022-08-30 | 226.00 | 230.00 | 224.00 | 228.00 | 170.97 | 42,895,100 |
| 2022-08-29 | 224.00 | 228.00 | 222.00 | 226.00 | 169.47 | 56,606,800 |
| 2022-08-26 | 234.00 | 234.00 | 228.00 | 228.00 | 170.97 | 48,131,800 |
| 2022-08-25 | 230.00 | 232.00 | 224.00 | 232.00 | 173.97 | 60,697,300 |
| 2022-08-24 | 232.00 | 234.00 | 226.00 | 228.00 | 170.97 | 72,563,800 |
| 2022-08-23 | 228.00 | 234.00 | 226.00 | 232.00 | 173.97 | 56,536,300 |
| 2022-08-22 | 234.00 | 238.00 | 226.00 | 230.00 | 172.47 | 143,675,800 |
| 2022-08-19 | 238.00 | 238.00 | 228.00 | 232.00 | 173.97 | 66,211,400 |
| 2022-08-18 | 228.00 | 234.00 | 226.00 | 228.00 | 170.97 | 113,287,400 |
| 2022-08-16 | 242.00 | 246.00 | 228.00 | 228.00 | 170.97 | 290,272,900 |
| 2022-08-15 | 244.00 | 246.00 | 240.00 | 242.00 | 181.47 | 88,145,400 |
| 2022-08-12 | 270.00 | 270.00 | 240.00 | 244.00 | 182.97 | 142,332,500 |
| 2022-08-11 | 252.00 | 256.00 | 246.00 | 248.00 | 185.97 | 205,939,900 |
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.