Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 288.00 | 298.00 | 288.00 | 290.00 | 214.83 | 57,994,400 |
| 2022-02-04 | 288.00 | 292.00 | 284.00 | 288.00 | 213.35 | 25,336,100 |
| 2022-02-03 | 296.00 | 298.00 | 286.00 | 286.00 | 211.86 | 47,267,000 |
| 2022-02-02 | 292.00 | 308.00 | 290.00 | 294.00 | 217.79 | 114,652,100 |
| 2022-01-31 | 288.00 | 300.00 | 288.00 | 292.00 | 216.31 | 43,026,500 |
| 2022-01-28 | 286.00 | 290.00 | 282.00 | 288.00 | 213.35 | 40,425,400 |
| 2022-01-27 | 290.00 | 292.00 | 280.00 | 282.00 | 208.90 | 43,223,300 |
| 2022-01-26 | 278.00 | 292.00 | 278.00 | 290.00 | 214.83 | 63,608,900 |
| 2022-01-25 | 286.00 | 290.00 | 278.00 | 278.00 | 205.94 | 69,060,200 |
| 2022-01-24 | 310.00 | 312.00 | 290.00 | 290.00 | 214.83 | 152,098,100 |
| 2022-01-21 | 304.00 | 314.00 | 298.00 | 310.00 | 229.64 | 55,106,000 |
| 2022-01-20 | 298.00 | 308.00 | 296.00 | 304.00 | 225.20 | 58,358,000 |
| 2022-01-19 | 300.00 | 300.00 | 290.00 | 298.00 | 220.75 | 54,983,000 |
| 2022-01-18 | 292.00 | 300.00 | 288.00 | 296.00 | 219.27 | 72,900,700 |
| 2022-01-17 | 306.00 | 308.00 | 288.00 | 292.00 | 216.31 | 100,100,200 |
| 2022-01-14 | 292.00 | 308.00 | 284.00 | 306.00 | 226.68 | 123,290,500 |
| 2022-01-13 | 312.00 | 316.00 | 292.00 | 292.00 | 216.31 | 137,445,100 |
| 2022-01-12 | 308.00 | 318.00 | 308.00 | 312.00 | 231.12 | 79,852,300 |
| 2022-01-11 | 304.00 | 314.00 | 304.00 | 306.00 | 226.68 | 73,765,000 |
| 2022-01-10 | 304.00 | 322.00 | 304.00 | 304.00 | 225.20 | 132,785,800 |
| 2022-01-07 | 322.00 | 324.00 | 300.00 | 304.00 | 225.20 | 96,972,100 |
| 2022-01-06 | 316.00 | 320.00 | 304.00 | 320.00 | 237.05 | 95,103,100 |
| 2022-01-05 | 328.00 | 332.00 | 314.00 | 316.00 | 234.09 | 74,405,100 |
| 2022-01-04 | 326.00 | 336.00 | 324.00 | 328.00 | 242.98 | 45,138,800 |
| 2022-01-03 | 326.00 | 330.00 | 322.00 | 328.00 | 242.98 | 35,517,200 |
| 2021-12-30 | 320.00 | 330.00 | 314.00 | 326.00 | 241.50 | 77,590,500 |
| 2021-12-29 | 324.00 | 326.00 | 316.00 | 316.00 | 234.09 | 75,257,700 |
| 2021-12-28 | 332.00 | 338.00 | 322.00 | 324.00 | 240.01 | 80,805,000 |
| 2021-12-27 | 338.00 | 338.00 | 326.00 | 332.00 | 245.94 | 78,785,400 |
| 2021-12-24 | 344.00 | 348.00 | 332.00 | 334.00 | 247.42 | 50,289,900 |
| 2021-12-23 | 352.00 | 354.00 | 340.00 | 344.00 | 254.83 | 60,505,800 |
| 2021-12-22 | 356.00 | 360.00 | 348.00 | 352.00 | 260.76 | 46,233,300 |
| 2021-12-21 | 354.00 | 358.00 | 344.00 | 354.00 | 262.24 | 38,197,300 |
| 2021-12-20 | 366.00 | 366.00 | 354.00 | 354.00 | 262.24 | 26,025,700 |
| 2021-12-17 | 344.00 | 368.00 | 344.00 | 366.00 | 271.13 | 95,007,700 |
| 2021-12-16 | 354.00 | 360.00 | 344.00 | 354.00 | 262.24 | 58,128,800 |
| 2021-12-15 | 344.00 | 356.00 | 340.00 | 354.00 | 262.24 | 55,115,500 |
| 2021-12-14 | 358.00 | 360.00 | 342.00 | 342.00 | 253.35 | 90,073,500 |
| 2021-12-13 | 368.00 | 372.00 | 354.00 | 358.00 | 265.20 | 91,842,100 |
| 2021-12-10 | 372.00 | 376.00 | 362.00 | 368.00 | 272.61 | 72,814,000 |
| 2021-12-09 | 344.00 | 372.00 | 342.00 | 372.00 | 275.57 | 191,417,700 |
| 2021-12-08 | 354.00 | 360.00 | 342.00 | 342.00 | 253.35 | 86,233,500 |
| 2021-12-07 | 346.00 | 352.00 | 344.00 | 350.00 | 259.27 | 56,962,500 |
| 2021-12-06 | 344.00 | 348.00 | 332.00 | 344.00 | 254.83 | 84,250,700 |
| 2021-12-03 | 342.00 | 350.00 | 340.00 | 342.00 | 253.35 | 29,095,000 |
| 2021-12-02 | 352.00 | 354.00 | 340.00 | 340.00 | 251.87 | 56,551,100 |
| 2021-12-01 | 346.00 | 354.00 | 336.00 | 350.00 | 259.27 | 117,386,400 |
| 2021-11-30 | 356.00 | 374.00 | 342.00 | 342.00 | 253.35 | 139,688,100 |
| 2021-11-29 | 356.00 | 370.00 | 350.00 | 354.00 | 262.24 | 137,028,200 |
| 2021-11-26 | 368.00 | 380.00 | 350.00 | 356.00 | 263.72 | 113,266,200 |
| 2021-11-25 | 388.00 | 388.00 | 364.00 | 368.00 | 272.61 | 87,450,900 |
| 2021-11-24 | 384.00 | 388.00 | 380.00 | 384.00 | 284.46 | 43,551,200 |
| 2021-11-23 | 392.00 | 394.00 | 382.00 | 384.00 | 284.46 | 67,385,400 |
| 2021-11-22 | 394.00 | 398.00 | 388.00 | 392.00 | 290.39 | 50,336,200 |
| 2021-11-19 | 384.00 | 396.00 | 384.00 | 394.00 | 291.87 | 112,653,200 |
| 2021-11-18 | 392.00 | 394.00 | 380.00 | 384.00 | 284.46 | 129,788,800 |
| 2021-11-17 | 400.00 | 406.00 | 388.00 | 392.00 | 290.39 | 115,301,400 |
| 2021-11-16 | 402.00 | 412.00 | 398.00 | 400.00 | 296.31 | 149,569,600 |
| 2021-11-15 | 394.00 | 404.00 | 392.00 | 400.00 | 296.31 | 67,535,000 |
| 2021-11-12 | 408.00 | 410.00 | 392.00 | 394.00 | 291.87 | 76,492,300 |
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.