PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 154.00 | 157.00 | 144.00 | 157.00 | 157.00 | 924,600 |
| 2026-10-16 | 164.00 | 164.00 | 143.00 | 154.00 | 154.00 | 812,200 |
| 2026-10-15 | 166.00 | 170.00 | 164.00 | 168.00 | 168.00 | 996,700 |
| 2026-10-14 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 679,400 |
| 2026-10-13 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | 1,137,200 |
| 2026-10-12 | 166.00 | 171.00 | 161.00 | 165.00 | 165.00 | 974,400 |
| 2026-10-09 | 165.00 | 177.00 | 161.00 | 165.00 | 165.00 | 1,703,900 |
| 2026-10-08 | 168.00 | 170.00 | 164.00 | 165.00 | 165.00 | 554,700 |
| 2026-10-07 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 123,600 |
| 2026-10-06 | 162.00 | 168.00 | 160.00 | 166.00 | 166.00 | 775,200 |
| 2026-10-05 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 483,800 |
| 2026-10-02 | 162.00 | 183.00 | 159.00 | 162.00 | 162.00 | 6,299,000 |
| 2026-10-01 | 161.00 | 171.00 | 159.00 | 161.00 | 161.00 | 796,000 |
| 2026-09-30 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 150,500 |
| 2026-09-29 | 160.00 | 169.00 | 159.00 | 163.00 | 163.00 | 434,600 |
| 2026-09-28 | 164.00 | 171.00 | 156.00 | 160.00 | 160.00 | 669,300 |
| 2026-09-25 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 644,900 |
| 2026-09-24 | 163.00 | 175.00 | 162.00 | 163.00 | 163.00 | 1,581,100 |
| 2026-09-23 | 163.00 | 169.00 | 160.00 | 164.00 | 164.00 | 747,200 |
| 2026-09-22 | 169.00 | 170.00 | 161.00 | 163.00 | 163.00 | 1,382,400 |
| 2026-09-21 | 159.00 | 204.00 | 158.00 | 168.00 | 168.00 | 14,656,100 |
| 2026-09-18 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 293,600 |
| 2026-09-17 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 208,600 |
| 2026-09-16 | 157.00 | 160.00 | 155.00 | 156.00 | 156.00 | 357,300 |
| 2026-09-15 | 155.00 | 166.00 | 154.00 | 156.00 | 156.00 | 719,400 |
| 2026-09-14 | 153.00 | 158.00 | 153.00 | 155.00 | 155.00 | 345,100 |
| 2026-09-11 | 155.00 | 175.00 | 151.00 | 153.00 | 153.00 | 4,654,000 |
| 2026-09-10 | 156.00 | 161.00 | 154.00 | 155.00 | 155.00 | 283,200 |
| 2026-09-09 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 240,100 |
| 2026-09-08 | 156.00 | 160.00 | 150.00 | 156.00 | 156.00 | 415,900 |
| 2026-09-07 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 296,500 |
| 2026-09-04 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | 241,600 |
| 2026-09-03 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 148,000 |
| 2026-09-02 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 122,500 |
| 2026-09-01 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | 205,800 |
| 2026-08-31 | 154.00 | 160.00 | 153.00 | 156.00 | 156.00 | 792,700 |
| 2026-08-28 | 150.00 | 159.00 | 150.00 | 153.00 | 153.00 | 611,600 |
| 2026-08-27 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 97,100 |
| 2026-08-26 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | 442,400 |
| 2026-08-25 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-08-24 | 149.00 | 154.00 | 147.00 | 149.00 | 149.00 | 419,700 |
| 2026-08-21 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 113,900 |
| 2026-08-20 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 193,800 |
| 2026-08-19 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 96,600 |
| 2026-08-18 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 132,100 |
| 2026-08-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-08-14 | 151.00 | 151.00 | 138.00 | 150.00 | 150.00 | 420,700 |
| 2026-08-13 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 127,500 |
| 2026-08-12 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 234,600 |
| 2026-08-11 | 157.00 | 173.00 | 146.00 | 149.00 | 149.00 | 3,947,700 |
| 2026-08-10 | 160.00 | 162.00 | 154.00 | 155.00 | 155.00 | 372,300 |
| 2026-08-07 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | 473,300 |
| 2026-08-06 | 154.00 | 160.00 | 152.00 | 159.00 | 159.00 | 796,900 |
| 2026-08-05 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | 350,100 |
| 2026-08-04 | 153.00 | 160.00 | 153.00 | 154.00 | 154.00 | 296,500 |
| 2026-08-03 | 156.00 | 161.00 | 152.00 | 152.00 | 152.00 | 596,600 |
| 2026-07-31 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | 509,800 |
| 2026-07-30 | 162.00 | 164.00 | 150.00 | 156.00 | 156.00 | 3,857,700 |
| 2026-07-29 | 155.00 | 200.00 | 153.00 | 162.00 | 162.00 | 24,661,800 |
| 2026-07-28 | 159.00 | 165.00 | 154.00 | 154.00 | 154.00 | 88,400 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 4.3334 IDR |
| 2025-05-14 | 1.0834 IDR |
| 2024-05-03 | 0.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.