PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 138.00 | 173.00 | 120.00 | 155.00 | 149.58 | 104,400 |
| 2024-05-07 | 139.00 | 139.00 | 139.00 | 139.00 | 134.14 | 200 |
| 2024-05-06 | 139.00 | 179.00 | 125.00 | 139.00 | 134.14 | 17,100 |
| 2024-05-03 | 152.00 | 156.00 | 138.00 | 139.00 | 134.14 | 67,500 |
| 2024-05-02 | 154.00 | 158.00 | 154.00 | 157.00 | 151.03 | 44,400 |
| 2024-04-30 | 182.00 | 214.00 | 152.00 | 154.00 | 148.15 | 256,500 |
| 2024-04-29 | 144.00 | 182.00 | 135.00 | 179.00 | 172.20 | 262,500 |
| 2024-04-26 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 1,000 |
| 2024-04-25 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-24 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 800 |
| 2024-04-23 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-22 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-19 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-18 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-17 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-16 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 46,000 |
| 2024-04-05 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-04 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-03 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-02 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-04-01 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 100 |
| 2024-03-28 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 0 |
| 2024-03-27 | 135.00 | 135.00 | 135.00 | 135.00 | 129.87 | 8,300 |
| 2024-03-26 | 139.00 | 139.00 | 139.00 | 139.00 | 133.72 | 10,000 |
| 2024-03-25 | 139.00 | 139.00 | 139.00 | 139.00 | 133.72 | 0 |
| 2024-03-22 | 139.00 | 139.00 | 137.00 | 139.00 | 133.72 | 2,900 |
| 2024-03-21 | 130.00 | 133.00 | 130.00 | 133.00 | 127.94 | 2,700 |
| 2024-03-20 | 135.00 | 142.00 | 131.00 | 132.00 | 126.98 | 8,200 |
| 2024-03-19 | 145.00 | 145.00 | 144.00 | 144.00 | 138.53 | 1,100 |
| 2024-03-18 | 145.00 | 146.00 | 131.00 | 145.00 | 139.49 | 7,800 |
| 2024-03-15 | 145.00 | 145.00 | 144.00 | 145.00 | 139.49 | 55,600 |
| 2024-03-14 | 120.00 | 132.00 | 120.00 | 132.00 | 126.98 | 144,400 |
| 2024-03-13 | 120.00 | 120.00 | 120.00 | 120.00 | 115.44 | 200 |
| 2024-03-08 | 125.00 | 125.00 | 120.00 | 120.00 | 115.44 | 5,200 |
| 2024-03-07 | 111.00 | 120.00 | 111.00 | 119.00 | 114.48 | 1,000 |
| 2024-03-06 | 122.00 | 122.00 | 113.00 | 113.00 | 108.70 | 33,500 |
| 2024-03-05 | 111.00 | 118.00 | 105.00 | 117.00 | 112.55 | 25,900 |
| 2024-03-04 | 118.00 | 118.00 | 111.00 | 111.00 | 106.78 | 9,000 |
| 2024-03-01 | 125.00 | 125.00 | 116.00 | 121.00 | 116.40 | 18,300 |
| 2024-02-29 | 128.00 | 128.00 | 128.00 | 128.00 | 123.13 | 13,400 |
| 2024-02-28 | 115.00 | 128.00 | 112.00 | 118.00 | 113.51 | 205,000 |
| 2024-02-27 | 115.00 | 120.00 | 115.00 | 120.00 | 115.44 | 153,000 |
| 2024-02-26 | 113.00 | 115.00 | 105.00 | 112.00 | 107.74 | 1,200 |
| 2024-02-23 | 119.00 | 119.00 | 114.00 | 115.00 | 110.63 | 103,000 |
| 2024-02-22 | 111.00 | 114.00 | 111.00 | 114.00 | 109.67 | 64,300 |
| 2024-02-21 | 111.00 | 115.00 | 108.00 | 115.00 | 110.63 | 17,100 |
| 2024-02-20 | 115.00 | 115.00 | 111.00 | 115.00 | 110.63 | 27,100 |
| 2024-02-19 | 111.00 | 119.00 | 102.00 | 119.00 | 114.48 | 135,100 |
| 2024-02-16 | 119.00 | 119.00 | 112.00 | 112.00 | 107.74 | 2,500 |
| 2024-02-15 | 115.00 | 120.00 | 111.00 | 119.00 | 114.48 | 6,900 |
| 2024-02-13 | 125.00 | 125.00 | 120.00 | 120.00 | 115.44 | 25,400 |
| 2024-02-12 | 136.00 | 136.00 | 123.00 | 123.00 | 118.32 | 10,400 |
| 2024-02-07 | 141.00 | 141.00 | 135.00 | 136.00 | 130.83 | 16,600 |
| 2024-02-06 | 150.00 | 155.00 | 141.00 | 145.00 | 139.49 | 35,900 |
| 2024-02-05 | 150.00 | 156.00 | 146.00 | 156.00 | 150.07 | 29,800 |
| 2024-02-02 | 155.00 | 155.00 | 146.00 | 146.00 | 140.45 | 19,100 |
| 2024-02-01 | 157.00 | 158.00 | 156.00 | 157.00 | 151.03 | 4,400 |
| 2024-01-31 | 161.00 | 175.00 | 161.00 | 165.00 | 158.73 | 7,700 |
| 2024-01-30 | 160.00 | 184.00 | 160.00 | 170.00 | 163.54 | 61,900 |
| 2024-01-29 | 174.00 | 174.00 | 170.00 | 170.00 | 163.54 | 14,500 |
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.