Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 23,380,900 |
| 2026-07-24 | 206.00 | 206.00 | 196.00 | 198.00 | 198.00 | 76,797,000 |
| 2026-07-23 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | 127,359,000 |
| 2026-07-22 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 27,769,200 |
| 2026-07-21 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 31,099,700 |
| 2026-07-20 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 48,659,600 |
| 2026-07-17 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 33,419,400 |
| 2026-07-16 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 30,607,900 |
| 2026-07-15 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 16,657,700 |
| 2026-07-14 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 31,287,500 |
| 2026-07-13 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 28,178,800 |
| 2026-07-10 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 17,391,800 |
| 2026-07-09 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 24,951,200 |
| 2026-07-08 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | 21,669,800 |
| 2026-07-07 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 36,923,800 |
| 2026-07-06 | 210.00 | 214.00 | 204.00 | 210.00 | 210.00 | 21,188,200 |
| 2026-07-03 | 200.00 | 214.00 | 200.00 | 210.00 | 210.00 | 48,126,300 |
| 2026-07-02 | 200.00 | 206.00 | 198.00 | 198.00 | 198.00 | 47,053,400 |
| 2026-07-01 | 199.00 | 206.00 | 196.00 | 199.00 | 199.00 | 35,542,100 |
| 2026-06-30 | 204.00 | 204.00 | 192.00 | 198.00 | 198.00 | 55,975,300 |
| 2026-06-29 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 21,520,100 |
| 2026-06-26 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | 58,338,100 |
| 2026-06-25 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | 85,897,100 |
| 2026-06-24 | 202.00 | 234.00 | 199.00 | 216.00 | 216.00 | 265,284,900 |
| 2026-06-23 | 197.00 | 206.00 | 194.00 | 198.00 | 198.00 | 27,256,800 |
| 2026-06-22 | 202.00 | 202.00 | 194.00 | 196.00 | 196.00 | 16,005,000 |
| 2026-06-19 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 67,361,600 |
| 2026-06-18 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | 19,576,800 |
| 2026-06-17 | 202.00 | 210.00 | 200.00 | 202.00 | 202.00 | 39,539,100 |
| 2026-06-16 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-06-15 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 68,948,200 |
| 2026-06-12 | 198.00 | 206.00 | 196.00 | 200.00 | 200.00 | 35,260,000 |
| 2026-06-11 | 202.00 | 208.00 | 190.00 | 194.00 | 194.00 | 41,896,100 |
| 2026-06-10 | 206.00 | 210.00 | 196.00 | 200.00 | 200.00 | 45,559,400 |
| 2026-06-09 | 175.00 | 208.00 | 165.00 | 208.00 | 208.00 | 80,113,100 |
| 2026-06-08 | 186.00 | 191.00 | 179.00 | 179.00 | 179.00 | 30,751,400 |
| 2026-06-05 | 197.00 | 206.00 | 182.00 | 193.00 | 193.00 | 37,869,300 |
| 2026-06-04 | 206.00 | 208.00 | 185.00 | 198.00 | 198.00 | 67,916,800 |
| 2026-06-03 | 230.00 | 232.00 | 212.00 | 216.00 | 204.00 | 69,572,800 |
| 2026-06-02 | 228.00 | 232.00 | 224.00 | 230.00 | 217.22 | 27,168,300 |
| 2026-06-01 | 226.00 | 226.00 | 226.00 | 226.00 | 213.44 | 0 |
| 2026-05-29 | 226.00 | 230.00 | 220.00 | 226.00 | 213.44 | 22,628,600 |
| 2026-05-28 | 228.00 | 228.00 | 228.00 | 228.00 | 215.33 | 0 |
| 2026-05-27 | 228.00 | 228.00 | 228.00 | 228.00 | 215.33 | 0 |
| 2026-05-26 | 230.00 | 232.00 | 226.00 | 228.00 | 215.33 | 27,136,000 |
| 2026-05-25 | 224.00 | 232.00 | 222.00 | 230.00 | 217.22 | 29,139,900 |
| 2026-05-22 | 220.00 | 224.00 | 214.00 | 220.00 | 207.78 | 35,770,700 |
| 2026-05-21 | 230.00 | 232.00 | 218.00 | 222.00 | 209.67 | 43,598,000 |
| 2026-05-20 | 234.00 | 240.00 | 222.00 | 226.00 | 213.44 | 52,827,000 |
| 2026-05-19 | 248.00 | 254.00 | 230.00 | 234.00 | 221.00 | 52,547,700 |
| 2026-05-18 | 242.00 | 246.00 | 230.00 | 246.00 | 232.33 | 47,032,800 |
| 2026-05-15 | 246.00 | 246.00 | 246.00 | 246.00 | 232.33 | 0 |
| 2026-05-14 | 246.00 | 246.00 | 246.00 | 246.00 | 232.33 | 0 |
| 2026-05-13 | 246.00 | 250.00 | 242.00 | 246.00 | 232.33 | 10,093,200 |
| 2026-05-12 | 248.00 | 248.00 | 240.00 | 246.00 | 232.33 | 18,920,300 |
| 2026-05-11 | 250.00 | 254.00 | 240.00 | 246.00 | 232.33 | 48,421,200 |
| 2026-05-08 | 268.00 | 268.00 | 244.00 | 250.00 | 236.11 | 60,396,700 |
| 2026-05-07 | 260.00 | 266.00 | 258.00 | 266.00 | 251.22 | 33,420,300 |
| 2026-05-06 | 262.00 | 266.00 | 252.00 | 256.00 | 241.78 | 44,316,400 |
| 2026-05-05 | 262.00 | 266.00 | 258.00 | 260.00 | 245.56 | 38,675,300 |
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.