Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 300.00 | 300.00 | 260.00 | 260.00 | 245.56 | 261,165,200 |
| 2026-01-27 | 286.00 | 308.00 | 284.00 | 304.00 | 287.11 | 106,050,700 |
| 2026-01-26 | 304.00 | 306.00 | 282.00 | 286.00 | 270.11 | 189,436,900 |
| 2026-01-23 | 306.00 | 308.00 | 296.00 | 302.00 | 285.22 | 91,179,600 |
| 2026-01-22 | 316.00 | 320.00 | 304.00 | 304.00 | 287.11 | 110,590,100 |
| 2026-01-21 | 320.00 | 320.00 | 306.00 | 314.00 | 296.56 | 102,392,300 |
| 2026-01-20 | 322.00 | 330.00 | 318.00 | 322.00 | 304.11 | 58,994,200 |
| 2026-01-19 | 332.00 | 332.00 | 320.00 | 322.00 | 304.11 | 52,536,300 |
| 2026-01-16 | 330.00 | 330.00 | 330.00 | 330.00 | 311.67 | 0 |
| 2026-01-15 | 328.00 | 332.00 | 318.00 | 330.00 | 311.67 | 75,551,100 |
| 2026-01-14 | 318.00 | 326.00 | 316.00 | 324.00 | 306.00 | 67,086,800 |
| 2026-01-13 | 326.00 | 330.00 | 314.00 | 318.00 | 300.33 | 106,460,400 |
| 2026-01-12 | 338.00 | 342.00 | 320.00 | 326.00 | 307.89 | 126,850,400 |
| 2026-01-09 | 342.00 | 344.00 | 332.00 | 338.00 | 319.22 | 103,608,700 |
| 2026-01-08 | 352.00 | 360.00 | 340.00 | 340.00 | 321.11 | 139,832,300 |
| 2026-01-07 | 358.00 | 372.00 | 348.00 | 350.00 | 330.56 | 250,674,000 |
| 2026-01-06 | 340.00 | 354.00 | 334.00 | 354.00 | 334.33 | 193,646,400 |
| 2026-01-05 | 346.00 | 348.00 | 336.00 | 340.00 | 321.11 | 66,783,700 |
| 2026-01-02 | 342.00 | 348.00 | 338.00 | 346.00 | 326.78 | 90,864,300 |
| 2026-01-01 | 338.00 | 338.00 | 338.00 | 338.00 | 319.22 | 0 |
| 2025-12-31 | 338.00 | 338.00 | 338.00 | 338.00 | 319.22 | 0 |
| 2025-12-30 | 340.00 | 340.00 | 330.00 | 338.00 | 319.22 | 125,791,100 |
| 2025-12-29 | 332.00 | 340.00 | 330.00 | 338.00 | 319.22 | 67,825,900 |
| 2025-12-26 | 332.00 | 332.00 | 332.00 | 332.00 | 313.56 | 0 |
| 2025-12-25 | 332.00 | 332.00 | 332.00 | 332.00 | 313.56 | 0 |
| 2025-12-24 | 334.00 | 342.00 | 328.00 | 332.00 | 313.56 | 101,810,200 |
| 2025-12-23 | 340.00 | 354.00 | 330.00 | 330.00 | 311.67 | 254,061,700 |
| 2025-12-22 | 358.00 | 360.00 | 326.00 | 340.00 | 321.11 | 322,209,300 |
| 2025-12-19 | 398.00 | 398.00 | 350.00 | 352.00 | 332.44 | 364,503,500 |
| 2025-12-18 | 412.00 | 426.00 | 384.00 | 394.00 | 372.11 | 190,442,500 |
| 2025-12-17 | 448.00 | 448.00 | 410.00 | 410.00 | 387.22 | 252,414,000 |
| 2025-12-16 | 434.00 | 446.00 | 428.00 | 442.00 | 417.44 | 182,313,100 |
| 2025-12-15 | 428.00 | 448.00 | 410.00 | 428.00 | 404.22 | 209,637,400 |
| 2025-12-12 | 436.00 | 442.00 | 416.00 | 428.00 | 404.22 | 253,692,500 |
| 2025-12-11 | 400.00 | 454.00 | 398.00 | 426.00 | 402.33 | 734,354,900 |
| 2025-12-10 | 382.00 | 398.00 | 376.00 | 398.00 | 375.89 | 184,144,700 |
| 2025-12-09 | 388.00 | 390.00 | 378.00 | 380.00 | 358.89 | 131,803,800 |
| 2025-12-08 | 406.00 | 408.00 | 384.00 | 388.00 | 366.44 | 110,041,100 |
| 2025-12-05 | 402.00 | 414.00 | 398.00 | 400.00 | 377.78 | 124,072,600 |
| 2025-12-04 | 406.00 | 412.00 | 394.00 | 404.00 | 381.56 | 107,862,400 |
| 2025-12-03 | 406.00 | 416.00 | 396.00 | 406.00 | 383.44 | 199,606,200 |
| 2025-12-02 | 376.00 | 406.00 | 376.00 | 404.00 | 381.56 | 268,377,200 |
| 2025-12-01 | 386.00 | 388.00 | 376.00 | 376.00 | 355.11 | 49,294,300 |
| 2025-11-28 | 388.00 | 390.00 | 380.00 | 386.00 | 364.56 | 44,397,500 |
| 2025-11-27 | 382.00 | 392.00 | 380.00 | 388.00 | 366.44 | 128,359,900 |
| 2025-11-26 | 390.00 | 392.00 | 378.00 | 380.00 | 358.89 | 118,035,600 |
| 2025-11-25 | 392.00 | 408.00 | 386.00 | 390.00 | 368.33 | 294,610,800 |
| 2025-11-24 | 382.00 | 386.00 | 376.00 | 382.00 | 360.78 | 113,226,300 |
| 2025-11-21 | 364.00 | 386.00 | 362.00 | 380.00 | 358.89 | 290,870,100 |
| 2025-11-20 | 370.00 | 372.00 | 356.00 | 360.00 | 340.00 | 60,710,000 |
| 2025-11-19 | 366.00 | 368.00 | 360.00 | 368.00 | 347.56 | 51,733,800 |
| 2025-11-18 | 368.00 | 380.00 | 364.00 | 370.00 | 340.94 | 265,539,500 |
| 2025-11-17 | 350.00 | 370.00 | 350.00 | 364.00 | 335.42 | 155,556,700 |
| 2025-11-14 | 360.00 | 362.00 | 342.00 | 344.00 | 316.99 | 120,202,700 |
| 2025-11-13 | 368.00 | 370.00 | 352.00 | 360.00 | 331.73 | 89,505,400 |
| 2025-11-12 | 370.00 | 380.00 | 364.00 | 368.00 | 339.10 | 119,902,300 |
| 2025-11-11 | 384.00 | 384.00 | 362.00 | 366.00 | 337.26 | 96,290,300 |
| 2025-11-10 | 382.00 | 384.00 | 374.00 | 378.00 | 348.32 | 131,117,500 |
| 2025-11-07 | 370.00 | 396.00 | 364.00 | 382.00 | 352.00 | 324,301,200 |
| 2025-11-06 | 364.00 | 370.00 | 362.00 | 366.00 | 337.26 | 59,013,400 |
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.