Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 185.00 | 193.00 | 181.00 | 187.00 | 157.40 | 400,976,200 |
| 2025-02-04 | 178.00 | 188.00 | 178.00 | 183.00 | 154.04 | 263,580,500 |
| 2025-02-03 | 181.00 | 182.00 | 173.00 | 178.00 | 149.83 | 114,165,600 |
| 2025-01-31 | 180.00 | 186.00 | 175.00 | 181.00 | 152.35 | 207,270,400 |
| 2025-01-30 | 170.00 | 179.00 | 170.00 | 179.00 | 150.67 | 169,660,600 |
| 2025-01-24 | 173.00 | 175.00 | 168.00 | 170.00 | 143.09 | 142,249,000 |
| 2025-01-23 | 177.00 | 181.00 | 171.00 | 173.00 | 145.62 | 176,576,200 |
| 2025-01-22 | 177.00 | 179.00 | 175.00 | 176.00 | 148.14 | 70,124,600 |
| 2025-01-21 | 178.00 | 184.00 | 174.00 | 177.00 | 148.99 | 174,132,700 |
| 2025-01-20 | 175.00 | 186.00 | 174.00 | 177.00 | 148.99 | 271,787,500 |
| 2025-01-17 | 169.00 | 176.00 | 166.00 | 174.00 | 146.46 | 194,817,700 |
| 2025-01-16 | 176.00 | 179.00 | 169.00 | 169.00 | 142.25 | 216,764,800 |
| 2025-01-15 | 185.00 | 194.00 | 173.00 | 175.00 | 147.30 | 841,198,200 |
| 2025-01-14 | 169.00 | 186.00 | 163.00 | 182.00 | 153.19 | 474,255,800 |
| 2025-01-13 | 164.00 | 168.00 | 163.00 | 167.00 | 140.57 | 109,457,800 |
| 2025-01-10 | 156.00 | 166.00 | 156.00 | 163.00 | 137.20 | 108,650,400 |
| 2025-01-09 | 161.00 | 162.00 | 155.00 | 156.00 | 131.31 | 225,160,000 |
| 2025-01-08 | 167.00 | 167.00 | 159.00 | 161.00 | 135.52 | 129,491,400 |
| 2025-01-07 | 167.00 | 168.00 | 165.00 | 166.00 | 139.73 | 85,822,100 |
| 2025-01-06 | 166.00 | 173.00 | 165.00 | 167.00 | 140.57 | 302,869,500 |
| 2025-01-03 | 168.00 | 169.00 | 163.00 | 165.00 | 138.89 | 187,113,000 |
| 2025-01-02 | 164.00 | 170.00 | 159.00 | 167.00 | 140.57 | 282,849,300 |
| 2024-12-30 | 153.00 | 167.00 | 151.00 | 167.00 | 140.57 | 362,936,100 |
| 2024-12-27 | 162.00 | 166.00 | 152.00 | 153.00 | 128.78 | 278,169,300 |
| 2024-12-24 | 163.00 | 166.00 | 157.00 | 160.00 | 134.68 | 252,090,200 |
| 2024-12-23 | 164.00 | 166.00 | 155.00 | 163.00 | 137.20 | 292,926,600 |
| 2024-12-20 | 167.00 | 172.00 | 161.00 | 161.00 | 135.52 | 158,447,100 |
| 2024-12-19 | 173.00 | 176.00 | 159.00 | 165.00 | 138.89 | 472,839,800 |
| 2024-12-18 | 184.00 | 185.00 | 176.00 | 178.00 | 149.83 | 182,059,800 |
| 2024-12-17 | 179.00 | 187.00 | 174.00 | 183.00 | 154.04 | 449,885,400 |
| 2024-12-16 | 185.00 | 191.00 | 176.00 | 178.00 | 149.83 | 378,289,800 |
| 2024-12-13 | 196.00 | 197.00 | 183.00 | 185.00 | 155.72 | 562,000,900 |
| 2024-12-12 | 181.00 | 199.00 | 178.00 | 196.00 | 164.98 | 1,200,578,300 |
| 2024-12-11 | 185.00 | 193.00 | 173.00 | 180.00 | 151.51 | 1,184,104,700 |
| 2024-12-10 | 155.00 | 187.00 | 152.00 | 181.00 | 152.35 | 1,395,261,200 |
| 2024-12-09 | 142.00 | 158.00 | 142.00 | 153.00 | 128.78 | 508,658,300 |
| 2024-12-06 | 135.00 | 144.00 | 134.00 | 142.00 | 119.53 | 183,529,500 |
| 2024-12-05 | 140.00 | 141.00 | 135.00 | 135.00 | 113.63 | 85,594,300 |
| 2024-12-04 | 135.00 | 139.00 | 133.00 | 139.00 | 117.00 | 161,798,700 |
| 2024-12-03 | 131.00 | 139.00 | 130.00 | 134.00 | 112.79 | 216,583,300 |
| 2024-12-02 | 130.00 | 133.00 | 126.00 | 131.00 | 110.27 | 97,922,400 |
| 2024-11-29 | 131.00 | 132.00 | 128.00 | 130.00 | 109.42 | 89,125,300 |
| 2024-11-28 | 122.00 | 133.00 | 121.00 | 130.00 | 109.42 | 290,410,300 |
| 2024-11-26 | 122.00 | 123.00 | 119.00 | 121.00 | 101.85 | 170,705,400 |
| 2024-11-25 | 123.00 | 124.00 | 121.00 | 121.00 | 101.85 | 837,216,300 |
| 2024-11-22 | 123.00 | 124.00 | 121.00 | 123.00 | 103.53 | 50,470,900 |
| 2024-11-21 | 126.00 | 126.00 | 119.00 | 123.00 | 103.53 | 53,740,200 |
| 2024-11-20 | 125.00 | 125.00 | 118.00 | 120.00 | 101.01 | 108,730,100 |
| 2024-11-19 | 120.00 | 123.00 | 120.00 | 121.00 | 101.85 | 38,909,100 |
| 2024-11-18 | 121.00 | 122.00 | 119.00 | 120.00 | 101.01 | 51,167,500 |
| 2024-11-15 | 122.00 | 123.00 | 121.00 | 122.00 | 102.69 | 72,975,500 |
| 2024-11-14 | 127.00 | 128.00 | 122.00 | 126.00 | 101.85 | 122,608,200 |
| 2024-11-13 | 126.00 | 128.00 | 126.00 | 127.00 | 102.66 | 30,026,200 |
| 2024-11-12 | 127.00 | 128.00 | 125.00 | 126.00 | 101.85 | 46,757,600 |
| 2024-11-11 | 128.00 | 129.00 | 125.00 | 127.00 | 102.66 | 49,597,200 |
| 2024-11-08 | 129.00 | 130.00 | 127.00 | 128.00 | 103.47 | 48,077,500 |
| 2024-11-07 | 125.00 | 131.00 | 125.00 | 128.00 | 103.47 | 90,941,600 |
| 2024-11-06 | 128.00 | 130.00 | 125.00 | 126.00 | 101.85 | 112,467,300 |
| 2024-11-05 | 130.00 | 131.00 | 127.00 | 127.00 | 102.66 | 67,124,600 |
| 2024-11-04 | 133.00 | 134.00 | 126.00 | 130.00 | 105.08 | 164,656,900 |
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.