Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 240.00 | 252.00 | 240.00 | 242.00 | 223.00 | 199,869,200 |
| 2025-08-13 | 238.00 | 246.00 | 238.00 | 240.00 | 221.15 | 144,302,300 |
| 2025-08-12 | 252.00 | 258.00 | 236.00 | 238.00 | 219.31 | 269,718,200 |
| 2025-08-11 | 242.00 | 256.00 | 236.00 | 248.00 | 228.52 | 438,900,200 |
| 2025-08-08 | 228.00 | 238.00 | 222.00 | 236.00 | 217.47 | 217,788,100 |
| 2025-08-07 | 236.00 | 246.00 | 228.00 | 228.00 | 210.10 | 370,951,200 |
| 2025-08-06 | 234.00 | 244.00 | 226.00 | 236.00 | 217.47 | 214,546,700 |
| 2025-08-05 | 230.00 | 242.00 | 220.00 | 236.00 | 217.47 | 430,124,800 |
| 2025-08-04 | 212.00 | 234.00 | 204.00 | 224.00 | 206.41 | 849,043,400 |
| 2025-08-01 | 187.00 | 214.00 | 185.00 | 212.00 | 195.35 | 734,949,800 |
| 2025-07-31 | 193.00 | 197.00 | 185.00 | 185.00 | 170.47 | 214,784,900 |
| 2025-07-30 | 192.00 | 195.00 | 189.00 | 193.00 | 177.84 | 170,184,900 |
| 2025-07-29 | 195.00 | 195.00 | 188.00 | 191.00 | 176.00 | 176,673,200 |
| 2025-07-28 | 190.00 | 202.00 | 185.00 | 195.00 | 179.69 | 569,377,900 |
| 2025-07-25 | 178.00 | 182.00 | 178.00 | 179.00 | 164.94 | 51,488,800 |
| 2025-07-24 | 184.00 | 186.00 | 178.00 | 178.00 | 164.02 | 91,697,600 |
| 2025-07-23 | 184.00 | 188.00 | 181.00 | 183.00 | 168.63 | 75,691,400 |
| 2025-07-22 | 192.00 | 193.00 | 180.00 | 181.00 | 166.79 | 174,852,500 |
| 2025-07-21 | 180.00 | 193.00 | 180.00 | 190.00 | 175.08 | 453,733,000 |
| 2025-07-18 | 172.00 | 180.00 | 170.00 | 179.00 | 164.94 | 315,577,100 |
| 2025-07-17 | 166.00 | 173.00 | 163.00 | 171.00 | 157.57 | 187,495,500 |
| 2025-07-16 | 162.00 | 166.00 | 161.00 | 164.00 | 151.12 | 107,497,500 |
| 2025-07-15 | 156.00 | 162.00 | 154.00 | 162.00 | 149.28 | 84,993,100 |
| 2025-07-14 | 158.00 | 162.00 | 156.00 | 156.00 | 143.75 | 55,377,300 |
| 2025-07-11 | 160.00 | 161.00 | 157.00 | 158.00 | 145.59 | 49,221,900 |
| 2025-07-10 | 158.00 | 164.00 | 156.00 | 160.00 | 147.44 | 77,257,800 |
| 2025-07-09 | 150.00 | 157.00 | 148.00 | 157.00 | 144.67 | 194,830,100 |
| 2025-07-08 | 150.00 | 151.00 | 148.00 | 149.00 | 137.30 | 42,633,800 |
| 2025-07-07 | 148.00 | 152.00 | 148.00 | 148.00 | 136.38 | 97,689,000 |
| 2025-07-04 | 149.00 | 151.00 | 148.00 | 148.00 | 136.38 | 39,982,700 |
| 2025-07-03 | 151.00 | 151.00 | 148.00 | 149.00 | 137.30 | 46,507,800 |
| 2025-07-02 | 152.00 | 153.00 | 147.00 | 150.00 | 138.22 | 78,993,300 |
| 2025-07-01 | 151.00 | 154.00 | 151.00 | 151.00 | 139.14 | 37,010,800 |
| 2025-06-30 | 148.00 | 153.00 | 148.00 | 150.00 | 138.22 | 79,052,300 |
| 2025-06-26 | 144.00 | 152.00 | 144.00 | 147.00 | 135.46 | 148,544,400 |
| 2025-06-25 | 151.00 | 152.00 | 144.00 | 144.00 | 132.69 | 206,820,500 |
| 2025-06-24 | 151.00 | 154.00 | 150.00 | 150.00 | 138.22 | 79,154,600 |
| 2025-06-23 | 154.00 | 155.00 | 146.00 | 150.00 | 138.22 | 178,046,900 |
| 2025-06-20 | 163.00 | 165.00 | 158.00 | 158.00 | 145.59 | 191,697,800 |
| 2025-06-19 | 167.00 | 168.00 | 161.00 | 162.00 | 149.28 | 200,786,200 |
| 2025-06-18 | 169.00 | 171.00 | 165.00 | 167.00 | 153.89 | 150,576,000 |
| 2025-06-17 | 162.00 | 168.00 | 161.00 | 168.00 | 154.81 | 119,027,000 |
| 2025-06-16 | 165.00 | 165.00 | 162.00 | 162.00 | 149.28 | 49,085,700 |
| 2025-06-13 | 167.00 | 167.00 | 164.00 | 165.00 | 152.04 | 83,818,100 |
| 2025-06-12 | 167.00 | 168.00 | 165.00 | 167.00 | 153.89 | 81,620,500 |
| 2025-06-11 | 166.00 | 167.00 | 164.00 | 166.00 | 152.96 | 112,992,900 |
| 2025-06-10 | 161.00 | 166.00 | 160.00 | 165.00 | 152.04 | 146,717,400 |
| 2025-06-05 | 165.00 | 165.00 | 161.00 | 161.00 | 148.36 | 145,989,900 |
| 2025-06-04 | 160.00 | 169.00 | 159.00 | 165.00 | 152.04 | 335,154,100 |
| 2025-06-03 | 162.00 | 162.00 | 156.00 | 159.00 | 146.51 | 153,024,000 |
| 2025-06-02 | 163.00 | 165.00 | 160.00 | 161.00 | 148.36 | 151,456,600 |
| 2025-05-28 | 164.00 | 168.00 | 158.00 | 162.00 | 149.28 | 463,155,900 |
| 2025-05-27 | 169.00 | 170.00 | 163.00 | 164.00 | 151.12 | 120,074,700 |
| 2025-05-26 | 172.00 | 174.00 | 166.00 | 168.00 | 154.81 | 140,568,900 |
| 2025-05-23 | 175.00 | 175.00 | 171.00 | 172.00 | 158.49 | 98,622,500 |
| 2025-05-22 | 169.00 | 175.00 | 169.00 | 174.00 | 160.34 | 231,776,300 |
| 2025-05-21 | 171.00 | 173.00 | 169.00 | 169.00 | 155.73 | 106,453,300 |
| 2025-05-20 | 172.00 | 175.00 | 168.00 | 170.00 | 156.65 | 351,718,500 |
| 2025-05-19 | 175.00 | 178.00 | 171.00 | 172.00 | 158.49 | 175,048,100 |
| 2025-05-16 | 183.00 | 184.00 | 173.00 | 174.00 | 160.34 | 167,119,800 |
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.