Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 185.00 | 187.00 | 180.00 | 182.00 | 167.71 | 99,472,400 |
| 2025-05-14 | 185.00 | 187.00 | 181.00 | 185.00 | 170.47 | 106,858,300 |
| 2025-05-09 | 192.00 | 194.00 | 182.00 | 182.00 | 167.71 | 158,919,200 |
| 2025-05-08 | 193.00 | 196.00 | 191.00 | 192.00 | 176.92 | 210,352,000 |
| 2025-05-07 | 208.00 | 208.00 | 200.00 | 208.00 | 175.08 | 197,132,100 |
| 2025-05-06 | 206.00 | 208.00 | 204.00 | 206.00 | 173.40 | 78,991,400 |
| 2025-05-05 | 204.00 | 208.00 | 202.00 | 204.00 | 171.71 | 76,159,400 |
| 2025-05-02 | 206.00 | 212.00 | 204.00 | 204.00 | 171.71 | 164,625,800 |
| 2025-04-30 | 204.00 | 206.00 | 200.00 | 204.00 | 171.71 | 100,358,600 |
| 2025-04-29 | 208.00 | 208.00 | 202.00 | 204.00 | 171.71 | 82,181,300 |
| 2025-04-28 | 200.00 | 216.00 | 196.00 | 204.00 | 171.71 | 415,123,200 |
| 2025-04-25 | 183.00 | 199.00 | 183.00 | 199.00 | 167.50 | 226,220,100 |
| 2025-04-24 | 186.00 | 186.00 | 183.00 | 183.00 | 154.04 | 61,954,500 |
| 2025-04-23 | 188.00 | 189.00 | 184.00 | 185.00 | 155.72 | 85,608,500 |
| 2025-04-22 | 188.00 | 193.00 | 185.00 | 186.00 | 156.56 | 94,877,000 |
| 2025-04-21 | 187.00 | 189.00 | 185.00 | 188.00 | 158.25 | 54,500,100 |
| 2025-04-17 | 185.00 | 189.00 | 183.00 | 187.00 | 157.40 | 82,454,700 |
| 2025-04-16 | 189.00 | 191.00 | 185.00 | 185.00 | 155.72 | 41,552,600 |
| 2025-04-15 | 190.00 | 195.00 | 188.00 | 189.00 | 159.09 | 122,615,300 |
| 2025-04-14 | 189.00 | 192.00 | 188.00 | 189.00 | 159.09 | 67,647,700 |
| 2025-04-11 | 191.00 | 193.00 | 187.00 | 187.00 | 157.40 | 71,919,300 |
| 2025-04-10 | 190.00 | 195.00 | 186.00 | 195.00 | 164.14 | 161,017,000 |
| 2025-04-09 | 174.00 | 185.00 | 172.00 | 184.00 | 154.88 | 149,733,600 |
| 2025-04-08 | 172.00 | 180.00 | 170.00 | 174.00 | 146.46 | 146,552,600 |
| 2025-03-27 | 193.00 | 204.00 | 191.00 | 200.00 | 168.35 | 146,068,700 |
| 2025-03-26 | 192.00 | 197.00 | 192.00 | 193.00 | 162.45 | 99,618,800 |
| 2025-03-25 | 195.00 | 198.00 | 190.00 | 190.00 | 159.93 | 54,800,100 |
| 2025-03-24 | 200.00 | 202.00 | 192.00 | 195.00 | 164.14 | 123,482,800 |
| 2025-03-21 | 202.00 | 202.00 | 193.00 | 200.00 | 168.35 | 162,856,400 |
| 2025-03-20 | 200.00 | 208.00 | 196.00 | 202.00 | 170.03 | 279,192,700 |
| 2025-03-19 | 194.00 | 202.00 | 190.00 | 199.00 | 167.50 | 252,008,600 |
| 2025-03-18 | 200.00 | 200.00 | 177.00 | 194.00 | 163.30 | 469,390,000 |
| 2025-03-17 | 190.00 | 199.00 | 186.00 | 198.00 | 166.66 | 155,695,600 |
| 2025-03-14 | 188.00 | 191.00 | 177.00 | 187.00 | 157.40 | 156,006,800 |
| 2025-03-13 | 193.00 | 194.00 | 186.00 | 188.00 | 158.25 | 91,064,800 |
| 2025-03-12 | 199.00 | 202.00 | 192.00 | 192.00 | 161.61 | 100,460,700 |
| 2025-03-11 | 200.00 | 200.00 | 194.00 | 199.00 | 167.50 | 107,406,900 |
| 2025-03-10 | 206.00 | 212.00 | 204.00 | 206.00 | 173.40 | 151,745,500 |
| 2025-03-07 | 212.00 | 214.00 | 206.00 | 206.00 | 173.40 | 189,954,700 |
| 2025-03-06 | 200.00 | 212.00 | 200.00 | 212.00 | 178.45 | 296,813,500 |
| 2025-03-05 | 202.00 | 206.00 | 199.00 | 200.00 | 168.35 | 233,810,500 |
| 2025-03-04 | 200.00 | 202.00 | 193.00 | 198.00 | 166.66 | 206,199,400 |
| 2025-03-03 | 197.00 | 208.00 | 194.00 | 202.00 | 170.03 | 371,392,700 |
| 2025-02-28 | 193.00 | 198.00 | 183.00 | 190.00 | 159.93 | 495,182,100 |
| 2025-02-27 | 210.00 | 212.00 | 195.00 | 198.00 | 166.66 | 194,006,300 |
| 2025-02-26 | 206.00 | 214.00 | 199.00 | 208.00 | 175.08 | 214,438,900 |
| 2025-02-25 | 230.00 | 244.00 | 204.00 | 206.00 | 173.40 | 556,060,000 |
| 2025-02-24 | 230.00 | 236.00 | 226.00 | 232.00 | 195.28 | 154,371,600 |
| 2025-02-21 | 228.00 | 238.00 | 222.00 | 232.00 | 195.28 | 232,563,500 |
| 2025-02-20 | 234.00 | 234.00 | 222.00 | 228.00 | 191.91 | 180,669,500 |
| 2025-02-19 | 224.00 | 238.00 | 224.00 | 232.00 | 195.28 | 304,449,000 |
| 2025-02-18 | 224.00 | 228.00 | 220.00 | 224.00 | 188.55 | 104,165,200 |
| 2025-02-17 | 224.00 | 232.00 | 222.00 | 224.00 | 188.55 | 187,442,700 |
| 2025-02-14 | 224.00 | 230.00 | 214.00 | 224.00 | 188.55 | 306,552,500 |
| 2025-02-13 | 228.00 | 230.00 | 218.00 | 224.00 | 188.55 | 332,436,100 |
| 2025-02-12 | 212.00 | 228.00 | 212.00 | 222.00 | 186.86 | 534,262,200 |
| 2025-02-11 | 208.00 | 222.00 | 199.00 | 210.00 | 176.76 | 432,995,700 |
| 2025-02-10 | 204.00 | 218.00 | 200.00 | 206.00 | 173.40 | 405,463,800 |
| 2025-02-07 | 190.00 | 204.00 | 183.00 | 204.00 | 171.71 | 394,503,900 |
| 2025-02-06 | 190.00 | 193.00 | 184.00 | 191.00 | 160.77 | 280,412,900 |
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.