Surya Citra Media Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	256.00	266.00	254.00	264.00	249.33	53,576,800
2026-05-01	250.00	250.00	250.00	250.00	236.11	0
2026-04-30	258.00	258.00	244.00	250.00	236.11	47,935,600
2026-04-29	262.00	264.00	252.00	256.00	241.78	59,936,700
2026-04-28	262.00	264.00	256.00	262.00	247.44	21,144,600
2026-04-27	256.00	266.00	256.00	260.00	245.56	33,829,800
2026-04-24	270.00	272.00	254.00	256.00	241.78	73,819,100
2026-04-23	284.00	286.00	266.00	268.00	253.11	87,461,900
2026-04-22	288.00	290.00	284.00	286.00	270.11	41,904,100
2026-04-21	294.00	294.00	282.00	286.00	270.11	80,378,100
2026-04-20	310.00	312.00	290.00	294.00	277.67	119,993,400
2026-04-17	294.00	312.00	292.00	308.00	290.89	180,325,500
2026-04-16	284.00	294.00	284.00	290.00	273.89	103,515,000
2026-04-15	290.00	290.00	278.00	282.00	266.33	63,441,800
2026-04-14	296.00	300.00	278.00	286.00	270.11	123,470,700
2026-04-13	288.00	298.00	284.00	290.00	273.89	142,905,000
2026-04-10	284.00	296.00	284.00	290.00	273.89	107,886,000
2026-04-09	280.00	294.00	270.00	284.00	268.22	115,782,200
2026-04-08	262.00	284.00	262.00	280.00	264.44	99,948,900
2026-04-07	260.00	262.00	256.00	258.00	243.67	45,626,600
2026-04-06	262.00	264.00	256.00	260.00	245.56	33,560,100
2026-04-02	272.00	274.00	260.00	260.00	245.56	64,060,200
2026-04-01	266.00	276.00	264.00	272.00	256.89	64,390,700
2026-03-31	256.00	266.00	250.00	260.00	245.56	103,098,400
2026-03-30	256.00	260.00	250.00	256.00	241.78	33,305,600
2026-03-27	270.00	274.00	260.00	262.00	247.44	37,857,100
2026-03-26	284.00	286.00	266.00	270.00	255.00	107,627,200
2026-03-25	268.00	282.00	266.00	278.00	262.56	80,463,400
2026-03-17	276.00	278.00	260.00	270.00	255.00	589,861,800
2026-03-16	256.00	284.00	250.00	274.00	258.78	206,165,900
2026-03-13	256.00	256.00	248.00	256.00	241.78	77,980,300
2026-03-12	256.00	262.00	250.00	254.00	239.89	102,961,800
2026-03-11	252.00	262.00	246.00	254.00	239.89	155,518,200
2026-03-10	240.00	252.00	238.00	248.00	234.22	124,630,600
2026-03-09	224.00	242.00	216.00	230.00	217.22	253,679,000
2026-03-06	244.00	248.00	234.00	242.00	228.56	47,209,200
2026-03-05	246.00	254.00	242.00	246.00	232.33	59,804,900
2026-03-04	254.00	254.00	230.00	234.00	221.00	98,675,200
2026-03-03	260.00	264.00	250.00	254.00	239.89	101,014,000
2026-03-02	270.00	274.00	254.00	256.00	241.78	112,750,200
2026-02-27	278.00	282.00	270.00	276.00	260.67	58,521,000
2026-02-26	286.00	290.00	272.00	278.00	262.56	123,322,800
2026-02-25	294.00	296.00	280.00	284.00	268.22	110,443,400
2026-02-24	308.00	310.00	290.00	292.00	275.78	140,096,600
2026-02-23	306.00	320.00	306.00	308.00	290.89	55,496,400
2026-02-20	314.00	316.00	304.00	306.00	289.00	34,857,900
2026-02-19	312.00	320.00	306.00	312.00	294.67	52,337,700
2026-02-18	312.00	318.00	306.00	308.00	290.89	71,011,000
2026-02-13	308.00	314.00	300.00	306.00	289.00	104,777,000
2026-02-12	308.00	312.00	298.00	308.00	290.89	129,459,200
2026-02-11	290.00	312.00	284.00	308.00	290.89	268,827,900
2026-02-10	262.00	294.00	258.00	288.00	272.00	243,025,100
2026-02-09	244.00	260.00	236.00	256.00	241.78	98,780,500
2026-02-06	256.00	264.00	236.00	238.00	224.78	135,797,500
2026-02-05	248.00	272.00	244.00	260.00	245.56	134,461,700
2026-02-04	258.00	260.00	236.00	246.00	232.33	122,157,700
2026-02-03	206.00	252.00	200.00	252.00	238.00	166,362,200
2026-02-02	250.00	252.00	214.00	214.00	202.11	241,627,500
2026-01-30	244.00	256.00	230.00	250.00	236.11	119,936,400
2026-01-29	256.00	262.00	222.00	242.00	228.56	463,901,600

← NewerPage 3 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.