Surya Citra Media Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.