PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 171.00 | 184.00 | 171.00 | 174.00 | 167.39 | 1,500 |
| 2024-01-25 | 180.00 | 185.00 | 179.00 | 180.00 | 173.16 | 2,900 |
| 2024-01-24 | 182.00 | 182.00 | 182.00 | 182.00 | 175.08 | 100 |
| 2024-01-23 | 182.00 | 199.00 | 182.00 | 182.00 | 175.08 | 33,000 |
| 2024-01-22 | 182.00 | 183.00 | 182.00 | 182.00 | 175.08 | 3,300 |
| 2024-01-19 | 193.00 | 206.00 | 182.00 | 182.00 | 175.08 | 46,000 |
| 2024-01-18 | 189.00 | 189.00 | 185.00 | 188.00 | 180.85 | 1,600 |
| 2024-01-17 | 190.00 | 190.00 | 182.00 | 189.00 | 181.81 | 2,100 |
| 2024-01-16 | 194.00 | 194.00 | 194.00 | 194.00 | 186.62 | 100 |
| 2024-01-15 | 196.00 | 196.00 | 192.00 | 194.00 | 186.62 | 13,700 |
| 2024-01-12 | 197.00 | 197.00 | 196.00 | 196.00 | 188.55 | 7,700 |
| 2024-01-11 | 196.00 | 196.00 | 196.00 | 196.00 | 188.55 | 100 |
| 2024-01-10 | 220.00 | 220.00 | 220.00 | 220.00 | 211.64 | 0 |
| 2024-01-09 | 206.00 | 222.00 | 206.00 | 220.00 | 211.64 | 9,600 |
| 2024-01-08 | 197.00 | 206.00 | 197.00 | 206.00 | 198.17 | 3,400 |
| 2024-01-05 | 202.00 | 206.00 | 202.00 | 206.00 | 198.17 | 10,100 |
| 2024-01-04 | 206.00 | 206.00 | 206.00 | 206.00 | 198.17 | 100 |
| 2024-01-03 | 196.00 | 206.00 | 196.00 | 196.00 | 188.55 | 9,000 |
| 2024-01-02 | 216.00 | 216.00 | 200.00 | 200.00 | 192.40 | 800 |
| 2023-12-29 | 212.00 | 218.00 | 212.00 | 218.00 | 209.71 | 5,400 |
| 2023-12-28 | 187.00 | 220.00 | 185.00 | 212.00 | 203.94 | 222,900 |
| 2023-12-27 | 190.00 | 195.00 | 184.00 | 186.00 | 178.93 | 8,900 |
| 2023-12-22 | 193.00 | 195.00 | 190.00 | 190.00 | 182.78 | 17,800 |
| 2023-12-21 | 196.00 | 200.00 | 195.00 | 200.00 | 192.40 | 8,700 |
| 2023-12-20 | 200.00 | 200.00 | 192.00 | 200.00 | 192.40 | 35,200 |
| 2023-12-19 | 195.00 | 200.00 | 190.00 | 200.00 | 192.40 | 4,500 |
| 2023-12-18 | 204.00 | 204.00 | 199.00 | 204.00 | 196.24 | 14,700 |
| 2023-12-15 | 232.00 | 232.00 | 197.00 | 206.00 | 198.17 | 117,600 |
| 2023-12-14 | 214.00 | 234.00 | 214.00 | 234.00 | 225.10 | 30,400 |
| 2023-12-13 | 238.00 | 242.00 | 214.00 | 234.00 | 225.10 | 228,900 |
| 2023-12-12 | 230.00 | 230.00 | 204.00 | 226.00 | 217.41 | 209,500 |
| 2023-12-11 | 222.00 | 228.00 | 220.00 | 220.00 | 211.64 | 9,100 |
| 2023-12-08 | 204.00 | 236.00 | 204.00 | 230.00 | 221.26 | 99,600 |
| 2023-12-07 | 214.00 | 222.00 | 182.00 | 220.00 | 211.64 | 9,900 |
| 2023-12-06 | 230.00 | 230.00 | 230.00 | 230.00 | 221.26 | 0 |
| 2023-12-05 | 228.00 | 234.00 | 212.00 | 230.00 | 221.26 | 36,100 |
| 2023-12-04 | 224.00 | 236.00 | 218.00 | 218.00 | 209.71 | 14,300 |
| 2023-12-01 | 224.00 | 226.00 | 224.00 | 226.00 | 217.41 | 4,400 |
| 2023-11-30 | 224.00 | 228.00 | 220.00 | 228.00 | 219.33 | 6,200 |
| 2023-11-29 | 230.00 | 236.00 | 216.00 | 232.00 | 223.18 | 52,200 |
| 2023-11-28 | 212.00 | 228.00 | 208.00 | 226.00 | 217.41 | 27,300 |
| 2023-11-27 | 220.00 | 232.00 | 210.00 | 232.00 | 223.18 | 175,100 |
| 2023-11-24 | 230.00 | 232.00 | 210.00 | 232.00 | 223.18 | 2,400 |
| 2023-11-23 | 224.00 | 230.00 | 222.00 | 222.00 | 213.56 | 3,100 |
| 2023-11-22 | 224.00 | 224.00 | 224.00 | 224.00 | 215.48 | 300 |
| 2023-11-21 | 222.00 | 230.00 | 206.00 | 226.00 | 217.41 | 15,100 |
| 2023-11-20 | 206.00 | 220.00 | 206.00 | 220.00 | 211.64 | 1,700 |
| 2023-11-17 | 222.00 | 222.00 | 222.00 | 222.00 | 213.56 | 1,300 |
| 2023-11-16 | 218.00 | 224.00 | 208.00 | 224.00 | 215.48 | 800 |
| 2023-11-15 | 212.00 | 246.00 | 206.00 | 218.00 | 209.71 | 1,233,000 |
| 2023-11-14 | 212.00 | 232.00 | 196.00 | 214.00 | 205.86 | 762,300 |
| 2023-11-13 | 220.00 | 220.00 | 208.00 | 218.00 | 209.71 | 2,100 |
| 2023-11-10 | 222.00 | 224.00 | 194.00 | 222.00 | 213.56 | 72,500 |
| 2023-11-09 | 224.00 | 224.00 | 224.00 | 224.00 | 215.48 | 0 |
| 2023-11-08 | 224.00 | 224.00 | 224.00 | 224.00 | 215.48 | 0 |
| 2023-11-07 | 210.00 | 234.00 | 208.00 | 224.00 | 215.48 | 6,100 |
| 2023-11-06 | 224.00 | 224.00 | 202.00 | 214.00 | 205.86 | 1,300 |
| 2023-11-03 | 222.00 | 222.00 | 210.00 | 210.00 | 202.02 | 500 |
| 2023-11-02 | 226.00 | 226.00 | 200.00 | 224.00 | 215.48 | 1,900 |
| 2023-11-01 | 226.00 | 226.00 | 226.00 | 226.00 | 217.41 | 0 |
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.