Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 256.00 | 268.00 | 240.00 | 246.00 | 184.47 | 135,224,600 |
| 2022-08-09 | 246.00 | 250.00 | 244.00 | 244.00 | 182.97 | 94,194,700 |
| 2022-08-08 | 250.00 | 252.00 | 242.00 | 246.00 | 184.47 | 94,115,700 |
| 2022-08-05 | 252.00 | 260.00 | 244.00 | 246.00 | 184.47 | 233,456,300 |
| 2022-08-04 | 240.00 | 260.00 | 240.00 | 252.00 | 188.97 | 544,925,100 |
| 2022-08-03 | 234.00 | 240.00 | 232.00 | 238.00 | 178.47 | 156,106,600 |
| 2022-08-02 | 228.00 | 238.00 | 228.00 | 234.00 | 175.47 | 154,624,000 |
| 2022-08-01 | 226.00 | 230.00 | 222.00 | 228.00 | 170.97 | 143,485,200 |
| 2022-07-29 | 232.00 | 236.00 | 220.00 | 220.00 | 164.97 | 131,363,300 |
| 2022-07-28 | 232.00 | 240.00 | 230.00 | 232.00 | 173.97 | 158,490,000 |
| 2022-07-27 | 238.00 | 238.00 | 230.00 | 232.00 | 173.97 | 128,209,200 |
| 2022-07-26 | 234.00 | 242.00 | 232.00 | 238.00 | 178.47 | 203,636,500 |
| 2022-07-25 | 236.00 | 236.00 | 226.00 | 232.00 | 173.97 | 125,232,500 |
| 2022-07-22 | 232.00 | 242.00 | 230.00 | 234.00 | 175.47 | 338,498,100 |
| 2022-07-21 | 232.00 | 236.00 | 228.00 | 230.00 | 172.47 | 94,295,000 |
| 2022-07-20 | 222.00 | 238.00 | 222.00 | 232.00 | 173.97 | 303,427,600 |
| 2022-07-19 | 222.00 | 228.00 | 218.00 | 222.00 | 166.47 | 170,742,200 |
| 2022-07-18 | 218.00 | 230.00 | 216.00 | 218.00 | 163.47 | 177,886,800 |
| 2022-07-15 | 200.00 | 222.00 | 199.00 | 216.00 | 161.98 | 357,241,300 |
| 2022-07-14 | 206.00 | 206.00 | 199.00 | 200.00 | 149.98 | 103,287,500 |
| 2022-07-13 | 206.00 | 212.00 | 202.00 | 202.00 | 151.48 | 105,506,400 |
| 2022-07-12 | 204.00 | 210.00 | 200.00 | 206.00 | 154.48 | 104,426,700 |
| 2022-07-11 | 204.00 | 208.00 | 202.00 | 204.00 | 152.98 | 45,775,800 |
| 2022-07-08 | 206.00 | 214.00 | 202.00 | 204.00 | 152.98 | 85,278,600 |
| 2022-07-07 | 202.00 | 210.00 | 200.00 | 206.00 | 152.60 | 83,286,500 |
| 2022-07-06 | 202.00 | 208.00 | 197.00 | 204.00 | 151.12 | 115,514,900 |
| 2022-07-05 | 202.00 | 212.00 | 202.00 | 206.00 | 152.60 | 130,644,800 |
| 2022-07-04 | 204.00 | 208.00 | 195.00 | 200.00 | 148.16 | 181,800,300 |
| 2022-07-01 | 220.00 | 220.00 | 206.00 | 206.00 | 152.60 | 229,298,200 |
| 2022-06-30 | 230.00 | 232.00 | 220.00 | 220.00 | 162.97 | 128,578,000 |
| 2022-06-29 | 236.00 | 236.00 | 230.00 | 230.00 | 170.38 | 56,716,800 |
| 2022-06-28 | 232.00 | 238.00 | 228.00 | 234.00 | 173.34 | 83,362,600 |
| 2022-06-27 | 236.00 | 238.00 | 230.00 | 232.00 | 171.86 | 114,339,200 |
| 2022-06-24 | 232.00 | 238.00 | 228.00 | 232.00 | 171.86 | 149,157,700 |
| 2022-06-23 | 230.00 | 240.00 | 226.00 | 228.00 | 168.90 | 159,778,700 |
| 2022-06-22 | 234.00 | 246.00 | 228.00 | 230.00 | 170.38 | 186,360,400 |
| 2022-06-21 | 248.00 | 250.00 | 232.00 | 236.00 | 174.83 | 254,473,500 |
| 2022-06-20 | 226.00 | 252.00 | 220.00 | 246.00 | 182.23 | 538,974,500 |
| 2022-06-17 | 232.00 | 232.00 | 222.00 | 224.00 | 165.94 | 204,881,400 |
| 2022-06-16 | 212.00 | 236.00 | 210.00 | 232.00 | 171.86 | 609,344,500 |
| 2022-06-15 | 194.00 | 216.00 | 194.00 | 208.00 | 154.08 | 533,069,300 |
| 2022-06-14 | 197.00 | 198.00 | 189.00 | 194.00 | 143.71 | 110,826,500 |
| 2022-06-13 | 210.00 | 212.00 | 198.00 | 198.00 | 146.68 | 281,063,700 |
| 2022-06-10 | 216.00 | 224.00 | 210.00 | 212.00 | 157.05 | 200,215,500 |
| 2022-06-09 | 222.00 | 222.00 | 212.00 | 214.00 | 158.53 | 107,145,600 |
| 2022-06-08 | 210.00 | 222.00 | 210.00 | 216.00 | 160.01 | 182,429,100 |
| 2022-06-07 | 212.00 | 214.00 | 208.00 | 210.00 | 155.56 | 126,206,200 |
| 2022-06-06 | 222.00 | 222.00 | 210.00 | 212.00 | 157.05 | 150,196,000 |
| 2022-06-03 | 218.00 | 226.00 | 216.00 | 220.00 | 162.97 | 139,132,800 |
| 2022-06-02 | 224.00 | 228.00 | 218.00 | 218.00 | 161.49 | 139,358,400 |
| 2022-05-31 | 220.00 | 228.00 | 218.00 | 224.00 | 165.94 | 144,760,300 |
| 2022-05-30 | 224.00 | 224.00 | 214.00 | 220.00 | 162.97 | 190,633,100 |
| 2022-05-27 | 216.00 | 220.00 | 208.00 | 220.00 | 162.97 | 184,209,500 |
| 2022-05-25 | 228.00 | 230.00 | 214.00 | 214.00 | 158.53 | 323,420,300 |
| 2022-05-24 | 230.00 | 236.00 | 224.00 | 228.00 | 168.90 | 126,479,600 |
| 2022-05-23 | 230.00 | 230.00 | 224.00 | 228.00 | 168.90 | 107,151,900 |
| 2022-05-20 | 230.00 | 236.00 | 226.00 | 226.00 | 167.42 | 170,611,000 |
| 2022-05-19 | 238.00 | 240.00 | 228.00 | 230.00 | 170.38 | 101,526,300 |
| 2022-05-18 | 244.00 | 248.00 | 238.00 | 240.00 | 177.79 | 69,776,800 |
| 2022-05-17 | 246.00 | 250.00 | 242.00 | 244.00 | 180.75 | 65,822,200 |
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.