Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 364.00 | 370.00 | 362.00 | 366.00 | 337.26 | 59,013,400 |
| 2025-11-05 | 356.00 | 364.00 | 352.00 | 364.00 | 335.42 | 56,763,800 |
| 2025-11-04 | 368.00 | 372.00 | 352.00 | 362.00 | 333.57 | 114,309,700 |
| 2025-11-03 | 342.00 | 368.00 | 340.00 | 368.00 | 339.10 | 159,217,900 |
| 2025-10-31 | 350.00 | 352.00 | 338.00 | 338.00 | 311.46 | 63,932,200 |
| 2025-10-30 | 346.00 | 348.00 | 336.00 | 348.00 | 320.67 | 79,688,900 |
| 2025-10-29 | 332.00 | 348.00 | 330.00 | 346.00 | 318.83 | 134,087,600 |
| 2025-10-28 | 330.00 | 338.00 | 326.00 | 330.00 | 304.09 | 223,197,400 |
| 2025-10-27 | 346.00 | 348.00 | 314.00 | 324.00 | 298.56 | 242,723,800 |
| 2025-10-24 | 352.00 | 358.00 | 344.00 | 346.00 | 318.83 | 84,866,000 |
| 2025-10-23 | 360.00 | 372.00 | 350.00 | 352.00 | 324.36 | 212,511,200 |
| 2025-10-22 | 368.00 | 374.00 | 356.00 | 360.00 | 331.73 | 113,976,600 |
| 2025-10-21 | 374.00 | 376.00 | 364.00 | 368.00 | 339.10 | 95,720,100 |
| 2025-10-20 | 364.00 | 376.00 | 342.00 | 370.00 | 340.94 | 184,667,800 |
| 2025-10-17 | 394.00 | 396.00 | 356.00 | 358.00 | 329.89 | 246,611,200 |
| 2025-10-16 | 410.00 | 418.00 | 392.00 | 392.00 | 361.22 | 189,938,700 |
| 2025-10-15 | 414.00 | 414.00 | 380.00 | 410.00 | 377.80 | 409,304,900 |
| 2025-10-14 | 424.00 | 426.00 | 382.00 | 402.00 | 370.43 | 249,336,400 |
| 2025-10-13 | 428.00 | 452.00 | 422.00 | 424.00 | 390.70 | 192,778,900 |
| 2025-10-10 | 452.00 | 466.00 | 446.00 | 446.00 | 410.98 | 228,463,700 |
| 2025-10-09 | 462.00 | 466.00 | 444.00 | 446.00 | 410.98 | 284,079,600 |
| 2025-10-08 | 458.00 | 472.00 | 418.00 | 460.00 | 423.88 | 802,854,700 |
| 2025-10-07 | 402.00 | 442.00 | 394.00 | 440.00 | 405.45 | 716,270,500 |
| 2025-10-06 | 404.00 | 408.00 | 394.00 | 396.00 | 364.90 | 262,115,000 |
| 2025-10-03 | 394.00 | 406.00 | 386.00 | 400.00 | 368.59 | 282,851,600 |
| 2025-10-02 | 398.00 | 402.00 | 372.00 | 394.00 | 363.06 | 518,693,500 |
| 2025-10-01 | 338.00 | 418.00 | 338.00 | 396.00 | 364.90 | 1,454,633,600 |
| 2025-09-30 | 346.00 | 350.00 | 334.00 | 336.00 | 309.61 | 139,337,500 |
| 2025-09-29 | 360.00 | 370.00 | 342.00 | 344.00 | 316.99 | 379,018,600 |
| 2025-09-26 | 348.00 | 366.00 | 346.00 | 356.00 | 328.04 | 269,179,000 |
| 2025-09-25 | 344.00 | 378.00 | 344.00 | 348.00 | 320.67 | 544,844,000 |
| 2025-09-24 | 344.00 | 348.00 | 332.00 | 344.00 | 316.99 | 146,249,600 |
| 2025-09-23 | 346.00 | 358.00 | 334.00 | 338.00 | 311.46 | 241,525,700 |
| 2025-09-22 | 334.00 | 348.00 | 326.00 | 346.00 | 318.83 | 229,937,400 |
| 2025-09-19 | 340.00 | 342.00 | 328.00 | 332.00 | 305.93 | 262,375,500 |
| 2025-09-18 | 296.00 | 338.00 | 296.00 | 338.00 | 311.46 | 549,241,200 |
| 2025-09-17 | 302.00 | 308.00 | 284.00 | 296.00 | 272.76 | 308,564,300 |
| 2025-09-16 | 308.00 | 310.00 | 300.00 | 302.00 | 278.28 | 136,515,400 |
| 2025-09-15 | 312.00 | 318.00 | 304.00 | 306.00 | 281.97 | 216,295,200 |
| 2025-09-12 | 308.00 | 316.00 | 304.00 | 310.00 | 285.66 | 94,659,200 |
| 2025-09-11 | 306.00 | 314.00 | 300.00 | 306.00 | 281.97 | 203,416,000 |
| 2025-09-10 | 318.00 | 320.00 | 302.00 | 306.00 | 281.97 | 128,293,900 |
| 2025-09-09 | 306.00 | 324.00 | 306.00 | 314.00 | 289.34 | 179,363,800 |
| 2025-09-08 | 322.00 | 330.00 | 310.00 | 312.00 | 287.50 | 114,301,600 |
| 2025-09-05 | 322.00 | 322.00 | 322.00 | 322.00 | 296.71 | 0 |
| 2025-09-04 | 336.00 | 336.00 | 320.00 | 322.00 | 296.71 | 151,676,400 |
| 2025-09-03 | 330.00 | 344.00 | 326.00 | 332.00 | 305.93 | 194,190,200 |
| 2025-09-02 | 328.00 | 340.00 | 324.00 | 324.00 | 298.56 | 272,247,400 |
| 2025-09-01 | 304.00 | 336.00 | 298.00 | 322.00 | 296.71 | 420,089,500 |
| 2025-08-29 | 332.00 | 336.00 | 296.00 | 318.00 | 293.03 | 425,173,900 |
| 2025-08-28 | 336.00 | 342.00 | 330.00 | 340.00 | 313.30 | 137,148,200 |
| 2025-08-27 | 338.00 | 354.00 | 326.00 | 336.00 | 309.61 | 326,533,200 |
| 2025-08-26 | 338.00 | 344.00 | 320.00 | 338.00 | 311.46 | 232,288,900 |
| 2025-08-25 | 306.00 | 356.00 | 304.00 | 336.00 | 309.61 | 1,001,966,700 |
| 2025-08-22 | 284.00 | 310.00 | 276.00 | 300.00 | 276.44 | 663,869,200 |
| 2025-08-21 | 288.00 | 290.00 | 278.00 | 282.00 | 259.86 | 246,698,400 |
| 2025-08-20 | 286.00 | 288.00 | 270.00 | 282.00 | 259.86 | 398,140,000 |
| 2025-08-19 | 234.00 | 286.00 | 234.00 | 284.00 | 261.70 | 902,869,800 |
| 2025-08-18 | 234.00 | 234.00 | 234.00 | 234.00 | 215.62 | 0 |
| 2025-08-15 | 246.00 | 248.00 | 234.00 | 234.00 | 215.62 | 127,593,100 |
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.