Surya Citra Media Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 139.00 | 140.00 | 130.00 | 132.00 | 106.70 | 124,725,600 |
| 2024-10-31 | 130.00 | 138.00 | 130.00 | 138.00 | 111.55 | 81,822,700 |
| 2024-10-30 | 133.00 | 135.00 | 129.00 | 130.00 | 105.08 | 117,663,400 |
| 2024-10-29 | 138.00 | 138.00 | 132.00 | 133.00 | 107.51 | 57,379,800 |
| 2024-10-28 | 140.00 | 140.00 | 131.00 | 137.00 | 110.74 | 98,226,100 |
| 2024-10-25 | 141.00 | 142.00 | 137.00 | 139.00 | 112.36 | 91,536,100 |
| 2024-10-24 | 138.00 | 143.00 | 136.00 | 141.00 | 113.97 | 251,707,000 |
| 2024-10-23 | 145.00 | 145.00 | 135.00 | 138.00 | 111.55 | 114,201,900 |
| 2024-10-22 | 139.00 | 142.00 | 137.00 | 140.00 | 113.17 | 237,873,600 |
| 2024-10-21 | 130.00 | 142.00 | 129.00 | 138.00 | 111.55 | 503,432,000 |
| 2024-10-18 | 130.00 | 130.00 | 127.00 | 129.00 | 104.27 | 83,591,200 |
| 2024-10-17 | 128.00 | 130.00 | 128.00 | 130.00 | 105.08 | 44,686,000 |
| 2024-10-16 | 129.00 | 130.00 | 126.00 | 128.00 | 103.47 | 138,555,800 |
| 2024-10-15 | 131.00 | 132.00 | 128.00 | 129.00 | 104.27 | 75,586,500 |
| 2024-10-14 | 131.00 | 133.00 | 130.00 | 131.00 | 105.89 | 95,671,900 |
| 2024-10-11 | 130.00 | 132.00 | 129.00 | 131.00 | 105.89 | 109,104,400 |
| 2024-10-10 | 131.00 | 132.00 | 127.00 | 130.00 | 105.08 | 124,357,200 |
| 2024-10-09 | 126.00 | 134.00 | 126.00 | 131.00 | 105.89 | 388,549,400 |
| 2024-10-08 | 130.00 | 130.00 | 123.00 | 126.00 | 101.85 | 228,354,000 |
| 2024-10-07 | 121.00 | 127.00 | 119.00 | 127.00 | 102.66 | 596,266,100 |
| 2024-10-04 | 120.00 | 121.00 | 119.00 | 120.00 | 96.999 | 111,283,200 |
| 2024-10-03 | 120.00 | 121.00 | 118.00 | 120.00 | 96.999 | 95,470,500 |
| 2024-10-02 | 120.00 | 120.00 | 118.00 | 120.00 | 96.999 | 112,836,000 |
| 2024-10-01 | 122.00 | 123.00 | 119.00 | 120.00 | 96.999 | 328,693,600 |
| 2024-09-30 | 123.00 | 128.00 | 122.00 | 122.00 | 98.616 | 623,593,300 |
| 2024-09-27 | 120.00 | 123.00 | 118.00 | 122.00 | 98.616 | 151,871,100 |
| 2024-09-26 | 120.00 | 121.00 | 119.00 | 119.00 | 96.191 | 86,263,800 |
| 2024-09-25 | 122.00 | 125.00 | 119.00 | 120.00 | 96.999 | 418,093,900 |
| 2024-09-24 | 122.00 | 122.00 | 120.00 | 121.00 | 97.808 | 34,469,100 |
| 2024-09-23 | 122.00 | 123.00 | 120.00 | 121.00 | 97.808 | 96,347,500 |
| 2024-09-20 | 122.00 | 122.00 | 120.00 | 122.00 | 98.616 | 37,388,600 |
| 2024-09-19 | 121.00 | 122.00 | 120.00 | 121.00 | 97.808 | 27,359,000 |
| 2024-09-18 | 122.00 | 123.00 | 120.00 | 120.00 | 96.999 | 56,055,700 |
| 2024-09-17 | 122.00 | 123.00 | 120.00 | 122.00 | 98.616 | 56,826,200 |
| 2024-09-13 | 121.00 | 123.00 | 120.00 | 121.00 | 97.808 | 53,159,600 |
| 2024-09-12 | 121.00 | 121.00 | 119.00 | 120.00 | 96.999 | 55,243,700 |
| 2024-09-11 | 122.00 | 122.00 | 119.00 | 120.00 | 96.999 | 67,162,500 |
| 2024-09-10 | 122.00 | 122.00 | 120.00 | 121.00 | 97.808 | 28,290,100 |
| 2024-09-09 | 123.00 | 123.00 | 120.00 | 121.00 | 97.808 | 63,909,100 |
| 2024-09-06 | 122.00 | 125.00 | 121.00 | 122.00 | 98.616 | 90,359,000 |
| 2024-09-05 | 121.00 | 122.00 | 120.00 | 121.00 | 97.808 | 30,576,900 |
| 2024-09-04 | 122.00 | 123.00 | 120.00 | 121.00 | 97.808 | 70,327,400 |
| 2024-09-03 | 124.00 | 125.00 | 122.00 | 123.00 | 99.424 | 61,540,000 |
| 2024-09-02 | 122.00 | 126.00 | 121.00 | 123.00 | 99.424 | 131,460,600 |
| 2024-08-30 | 123.00 | 124.00 | 121.00 | 122.00 | 98.616 | 29,522,800 |
| 2024-08-29 | 124.00 | 126.00 | 122.00 | 122.00 | 98.616 | 57,605,500 |
| 2024-08-28 | 124.00 | 125.00 | 123.00 | 124.00 | 100.23 | 55,279,900 |
| 2024-08-27 | 127.00 | 127.00 | 123.00 | 124.00 | 100.23 | 108,729,900 |
| 2024-08-26 | 129.00 | 129.00 | 126.00 | 126.00 | 101.85 | 64,747,000 |
| 2024-08-23 | 127.00 | 129.00 | 126.00 | 128.00 | 103.47 | 37,241,800 |
| 2024-08-22 | 130.00 | 130.00 | 126.00 | 127.00 | 102.66 | 78,316,900 |
| 2024-08-21 | 131.00 | 133.00 | 128.00 | 129.00 | 104.27 | 138,936,800 |
| 2024-08-20 | 127.00 | 133.00 | 127.00 | 130.00 | 105.08 | 202,791,100 |
| 2024-08-19 | 128.00 | 130.00 | 127.00 | 128.00 | 103.47 | 71,035,600 |
| 2024-08-16 | 128.00 | 129.00 | 127.00 | 128.00 | 103.47 | 41,286,200 |
| 2024-08-15 | 128.00 | 130.00 | 127.00 | 128.00 | 103.47 | 58,888,000 |
| 2024-08-14 | 128.00 | 130.00 | 127.00 | 128.00 | 103.47 | 92,808,800 |
| 2024-08-13 | 127.00 | 128.00 | 125.00 | 127.00 | 102.66 | 61,260,200 |
| 2024-08-12 | 126.00 | 129.00 | 125.00 | 127.00 | 102.66 | 57,920,900 |
| 2024-08-09 | 127.00 | 129.00 | 126.00 | 127.00 | 102.66 | 41,126,300 |
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.