PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 171.00 | 178.00 | 171.00 | 172.00 | 165.99 | 5,700 |
| 2024-08-07 | 175.00 | 176.00 | 175.00 | 176.00 | 169.85 | 3,000 |
| 2024-08-06 | 178.00 | 178.00 | 170.00 | 170.00 | 164.06 | 1,700 |
| 2024-08-05 | 180.00 | 180.00 | 171.00 | 172.00 | 165.99 | 2,100 |
| 2024-08-02 | 173.00 | 177.00 | 167.00 | 177.00 | 170.82 | 1,500 |
| 2024-08-01 | 175.00 | 180.00 | 160.00 | 173.00 | 166.95 | 59,000 |
| 2024-07-31 | 180.00 | 180.00 | 167.00 | 175.00 | 168.88 | 33,300 |
| 2024-07-30 | 173.00 | 175.00 | 155.00 | 174.00 | 167.92 | 164,200 |
| 2024-07-29 | 166.00 | 190.00 | 142.00 | 173.00 | 166.95 | 876,700 |
| 2024-07-26 | 156.00 | 163.00 | 156.00 | 162.00 | 156.34 | 30,700 |
| 2024-07-25 | 163.00 | 163.00 | 163.00 | 163.00 | 157.30 | 0 |
| 2024-07-24 | 160.00 | 166.00 | 154.00 | 163.00 | 157.30 | 27,500 |
| 2024-07-23 | 163.00 | 163.00 | 163.00 | 163.00 | 157.30 | 100 |
| 2024-07-22 | 153.00 | 165.00 | 153.00 | 163.00 | 157.30 | 66,800 |
| 2024-07-19 | 161.00 | 170.00 | 155.00 | 161.00 | 155.37 | 17,500 |
| 2024-07-18 | 165.00 | 165.00 | 159.00 | 161.00 | 155.37 | 2,900 |
| 2024-07-17 | 165.00 | 170.00 | 158.00 | 164.00 | 158.27 | 102,400 |
| 2024-07-16 | 150.00 | 165.00 | 147.00 | 164.00 | 158.27 | 76,000 |
| 2024-07-15 | 152.00 | 166.00 | 152.00 | 155.00 | 149.58 | 59,600 |
| 2024-07-12 | 153.00 | 160.00 | 149.00 | 152.00 | 146.69 | 150,700 |
| 2024-07-11 | 153.00 | 155.00 | 141.00 | 150.00 | 144.76 | 40,700 |
| 2024-07-10 | 165.00 | 165.00 | 149.00 | 152.00 | 146.69 | 229,000 |
| 2024-07-09 | 138.00 | 181.00 | 135.00 | 165.00 | 159.23 | 521,300 |
| 2024-07-08 | 147.00 | 148.00 | 132.00 | 138.00 | 133.18 | 394,600 |
| 2024-07-05 | 145.00 | 157.00 | 145.00 | 157.00 | 151.51 | 84,100 |
| 2024-07-04 | 145.00 | 152.00 | 145.00 | 151.00 | 145.72 | 27,900 |
| 2024-07-03 | 143.00 | 147.00 | 143.00 | 145.00 | 139.93 | 9,400 |
| 2024-07-02 | 150.00 | 150.00 | 141.00 | 147.00 | 141.86 | 43,300 |
| 2024-07-01 | 151.00 | 152.00 | 147.00 | 150.00 | 144.76 | 42,500 |
| 2024-06-28 | 149.00 | 161.00 | 149.00 | 151.00 | 145.72 | 97,400 |
| 2024-06-27 | 168.00 | 175.00 | 147.00 | 149.00 | 143.79 | 450,800 |
| 2024-06-26 | 182.00 | 236.00 | 166.00 | 175.00 | 168.88 | 1,122,100 |
| 2024-06-25 | 133.00 | 180.00 | 125.00 | 177.00 | 170.82 | 238,700 |
| 2024-06-24 | 130.00 | 143.00 | 113.00 | 134.00 | 129.32 | 26,700 |
| 2024-06-21 | 158.00 | 159.00 | 119.00 | 130.00 | 125.46 | 247,200 |
| 2024-06-20 | 160.00 | 160.00 | 131.00 | 159.00 | 153.44 | 15,000 |
| 2024-06-19 | 183.00 | 183.00 | 116.00 | 170.00 | 164.06 | 1,600 |
| 2024-06-14 | 178.00 | 178.00 | 178.00 | 178.00 | 171.78 | 3,600 |
| 2024-06-13 | 170.00 | 180.00 | 170.00 | 178.00 | 171.78 | 6,000 |
| 2024-06-12 | 173.00 | 180.00 | 165.00 | 166.00 | 160.20 | 3,000 |
| 2024-06-11 | 172.00 | 175.00 | 143.00 | 173.00 | 166.95 | 6,000 |
| 2024-06-10 | 176.00 | 176.00 | 153.00 | 170.00 | 164.06 | 19,500 |
| 2024-06-07 | 152.00 | 170.00 | 152.00 | 170.00 | 164.06 | 20,300 |
| 2024-06-06 | 170.00 | 176.00 | 170.00 | 170.00 | 164.06 | 6,500 |
| 2024-06-05 | 170.00 | 170.00 | 170.00 | 170.00 | 164.06 | 2,100 |
| 2024-06-04 | 179.00 | 179.00 | 170.00 | 178.00 | 171.78 | 35,600 |
| 2024-06-03 | 180.00 | 180.00 | 170.00 | 179.00 | 172.75 | 16,400 |
| 2024-05-31 | 160.00 | 181.00 | 160.00 | 180.00 | 173.71 | 48,500 |
| 2024-05-30 | 160.00 | 160.00 | 160.00 | 160.00 | 154.41 | 2,000 |
| 2024-05-29 | 160.00 | 160.00 | 160.00 | 160.00 | 154.41 | 4,100 |
| 2024-05-28 | 160.00 | 160.00 | 157.00 | 157.00 | 151.51 | 2,200 |
| 2024-05-27 | 157.00 | 157.00 | 149.00 | 157.00 | 151.51 | 5,800 |
| 2024-05-22 | 155.00 | 157.00 | 155.00 | 157.00 | 151.51 | 12,600 |
| 2024-05-21 | 155.00 | 155.00 | 155.00 | 155.00 | 149.58 | 11,200 |
| 2024-05-20 | 155.00 | 155.00 | 150.00 | 155.00 | 149.58 | 18,000 |
| 2024-05-17 | 155.00 | 175.00 | 145.00 | 155.00 | 149.58 | 11,800 |
| 2024-05-16 | 145.00 | 155.00 | 145.00 | 155.00 | 149.58 | 93,400 |
| 2024-05-15 | 155.00 | 156.00 | 145.00 | 155.00 | 149.58 | 20,500 |
| 2024-05-14 | 155.00 | 155.00 | 155.00 | 155.00 | 149.58 | 27,600 |
| 2024-05-13 | 155.00 | 168.00 | 150.00 | 155.00 | 149.58 | 149,900 |
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.