Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 234.00 | 250.00 | 230.00 | 246.00 | 182.23 | 97,081,300 |
| 2022-05-12 | 250.00 | 250.00 | 234.00 | 234.00 | 173.34 | 83,445,000 |
| 2022-05-11 | 240.00 | 256.00 | 238.00 | 248.00 | 183.71 | 130,410,900 |
| 2022-05-10 | 236.00 | 244.00 | 222.00 | 240.00 | 177.79 | 137,206,300 |
| 2022-05-09 | 254.00 | 256.00 | 238.00 | 238.00 | 176.31 | 175,429,700 |
| 2022-04-28 | 248.00 | 258.00 | 244.00 | 254.00 | 188.16 | 135,316,000 |
| 2022-04-27 | 246.00 | 250.00 | 240.00 | 248.00 | 183.71 | 157,450,500 |
| 2022-04-26 | 248.00 | 252.00 | 242.00 | 246.00 | 182.23 | 95,764,800 |
| 2022-04-25 | 252.00 | 252.00 | 242.00 | 248.00 | 183.71 | 158,392,200 |
| 2022-04-22 | 266.00 | 266.00 | 250.00 | 252.00 | 186.68 | 162,366,400 |
| 2022-04-21 | 260.00 | 270.00 | 260.00 | 264.00 | 195.57 | 138,074,900 |
| 2022-04-20 | 260.00 | 266.00 | 258.00 | 262.00 | 194.09 | 130,174,500 |
| 2022-04-19 | 268.00 | 270.00 | 254.00 | 258.00 | 191.12 | 177,672,700 |
| 2022-04-18 | 270.00 | 270.00 | 262.00 | 264.00 | 195.57 | 101,350,900 |
| 2022-04-14 | 264.00 | 272.00 | 262.00 | 266.00 | 197.05 | 166,657,800 |
| 2022-04-13 | 272.00 | 280.00 | 260.00 | 262.00 | 194.09 | 238,718,300 |
| 2022-04-12 | 272.00 | 274.00 | 262.00 | 270.00 | 200.01 | 163,394,700 |
| 2022-04-11 | 290.00 | 294.00 | 272.00 | 272.00 | 201.49 | 212,119,700 |
| 2022-04-08 | 288.00 | 298.00 | 286.00 | 288.00 | 213.35 | 208,359,400 |
| 2022-04-07 | 286.00 | 290.00 | 282.00 | 286.00 | 211.86 | 86,677,900 |
| 2022-04-06 | 298.00 | 298.00 | 286.00 | 286.00 | 211.86 | 203,756,400 |
| 2022-04-05 | 282.00 | 296.00 | 280.00 | 296.00 | 219.27 | 196,055,600 |
| 2022-04-04 | 280.00 | 292.00 | 280.00 | 280.00 | 207.42 | 169,224,200 |
| 2022-04-01 | 290.00 | 292.00 | 280.00 | 280.00 | 207.42 | 177,370,900 |
| 2022-03-31 | 304.00 | 304.00 | 286.00 | 292.00 | 216.31 | 227,310,500 |
| 2022-03-30 | 284.00 | 294.00 | 280.00 | 294.00 | 217.79 | 318,950,400 |
| 2022-03-29 | 278.00 | 284.00 | 270.00 | 282.00 | 208.90 | 199,906,400 |
| 2022-03-28 | 268.00 | 282.00 | 268.00 | 278.00 | 205.94 | 137,889,900 |
| 2022-03-25 | 288.00 | 290.00 | 268.00 | 268.00 | 198.53 | 240,912,900 |
| 2022-03-24 | 278.00 | 294.00 | 274.00 | 280.00 | 207.42 | 360,999,700 |
| 2022-03-23 | 284.00 | 286.00 | 276.00 | 278.00 | 205.94 | 153,403,100 |
| 2022-03-22 | 284.00 | 290.00 | 272.00 | 284.00 | 210.38 | 333,039,000 |
| 2022-03-21 | 254.00 | 282.00 | 252.00 | 282.00 | 208.90 | 472,363,100 |
| 2022-03-18 | 252.00 | 256.00 | 250.00 | 252.00 | 186.68 | 103,467,900 |
| 2022-03-17 | 256.00 | 260.00 | 250.00 | 252.00 | 186.68 | 134,153,000 |
| 2022-03-16 | 258.00 | 268.00 | 248.00 | 254.00 | 188.16 | 484,885,300 |
| 2022-03-15 | 254.00 | 262.00 | 242.00 | 246.00 | 182.23 | 187,193,100 |
| 2022-03-14 | 254.00 | 264.00 | 252.00 | 260.00 | 192.60 | 182,697,800 |
| 2022-03-11 | 258.00 | 258.00 | 248.00 | 250.00 | 185.20 | 153,245,800 |
| 2022-03-10 | 250.00 | 256.00 | 240.00 | 256.00 | 189.64 | 213,934,900 |
| 2022-03-09 | 226.00 | 252.00 | 224.00 | 250.00 | 185.20 | 278,303,100 |
| 2022-03-08 | 234.00 | 240.00 | 222.00 | 222.00 | 164.45 | 227,983,100 |
| 2022-03-07 | 250.00 | 252.00 | 234.00 | 234.00 | 173.34 | 200,036,500 |
| 2022-03-04 | 256.00 | 258.00 | 246.00 | 250.00 | 185.20 | 112,783,100 |
| 2022-03-02 | 264.00 | 266.00 | 252.00 | 256.00 | 189.64 | 145,758,900 |
| 2022-03-01 | 262.00 | 272.00 | 258.00 | 260.00 | 192.60 | 225,479,300 |
| 2022-02-25 | 248.00 | 274.00 | 244.00 | 258.00 | 191.12 | 459,269,700 |
| 2022-02-24 | 262.00 | 264.00 | 244.00 | 244.00 | 180.75 | 175,705,800 |
| 2022-02-23 | 252.00 | 262.00 | 252.00 | 262.00 | 194.09 | 119,063,600 |
| 2022-02-22 | 250.00 | 260.00 | 248.00 | 252.00 | 186.68 | 137,301,600 |
| 2022-02-21 | 256.00 | 266.00 | 248.00 | 252.00 | 186.68 | 256,182,100 |
| 2022-02-18 | 262.00 | 264.00 | 254.00 | 254.00 | 188.16 | 213,320,600 |
| 2022-02-17 | 246.00 | 268.00 | 244.00 | 260.00 | 192.60 | 316,238,600 |
| 2022-02-16 | 238.00 | 264.00 | 238.00 | 246.00 | 182.23 | 220,995,500 |
| 2022-02-15 | 248.00 | 270.00 | 248.00 | 254.00 | 188.16 | 193,230,800 |
| 2022-02-14 | 256.00 | 276.00 | 256.00 | 266.00 | 197.05 | 143,114,000 |
| 2022-02-11 | 288.00 | 290.00 | 270.00 | 274.00 | 202.98 | 212,485,600 |
| 2022-02-10 | 288.00 | 294.00 | 286.00 | 288.00 | 213.35 | 58,657,000 |
| 2022-02-09 | 296.00 | 304.00 | 284.00 | 288.00 | 213.35 | 172,822,700 |
| 2022-02-08 | 292.00 | 298.00 | 290.00 | 296.00 | 219.27 | 67,147,900 |
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.