PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 226.00 | 226.00 | 226.00 | 226.00 | 217.41 | 0 |
| 2023-10-31 | 226.00 | 228.00 | 226.00 | 226.00 | 217.41 | 20,900 |
| 2023-10-30 | 230.00 | 230.00 | 230.00 | 230.00 | 221.26 | 0 |
| 2023-10-27 | 230.00 | 230.00 | 230.00 | 230.00 | 221.26 | 100 |
| 2023-10-26 | 208.00 | 234.00 | 208.00 | 228.00 | 219.33 | 262,900 |
| 2023-10-25 | 228.00 | 234.00 | 210.00 | 228.00 | 219.33 | 419,000 |
| 2023-10-24 | 195.00 | 230.00 | 195.00 | 230.00 | 221.26 | 12,700 |
| 2023-10-23 | 202.00 | 212.00 | 202.00 | 212.00 | 203.94 | 2,900 |
| 2023-10-20 | 220.00 | 220.00 | 200.00 | 206.00 | 198.17 | 17,100 |
| 2023-10-19 | 220.00 | 220.00 | 204.00 | 214.00 | 205.86 | 14,300 |
| 2023-10-18 | 218.00 | 220.00 | 200.00 | 220.00 | 211.64 | 7,500 |
| 2023-10-17 | 210.00 | 216.00 | 190.00 | 216.00 | 207.79 | 3,900 |
| 2023-10-16 | 210.00 | 220.00 | 190.00 | 210.00 | 202.02 | 7,900 |
| 2023-10-13 | 220.00 | 220.00 | 210.00 | 210.00 | 202.02 | 11,000 |
| 2023-10-12 | 220.00 | 220.00 | 218.00 | 220.00 | 211.64 | 14,000 |
| 2023-10-11 | 204.00 | 222.00 | 204.00 | 222.00 | 213.56 | 500 |
| 2023-10-10 | 218.00 | 218.00 | 200.00 | 216.00 | 207.79 | 2,600 |
| 2023-10-09 | 208.00 | 224.00 | 192.00 | 220.00 | 211.64 | 122,500 |
| 2023-10-06 | 224.00 | 226.00 | 204.00 | 220.00 | 211.64 | 31,900 |
| 2023-10-05 | 226.00 | 228.00 | 208.00 | 222.00 | 213.56 | 51,200 |
| 2023-10-04 | 230.00 | 230.00 | 204.00 | 222.00 | 213.56 | 42,600 |
| 2023-10-03 | 222.00 | 230.00 | 202.00 | 228.00 | 219.33 | 8,800 |
| 2023-10-02 | 218.00 | 226.00 | 214.00 | 226.00 | 217.41 | 300 |
| 2023-09-29 | 226.00 | 226.00 | 226.00 | 226.00 | 217.41 | 2,200 |
| 2023-09-27 | 234.00 | 234.00 | 222.00 | 226.00 | 217.41 | 91,200 |
| 2023-09-26 | 232.00 | 236.00 | 214.00 | 222.00 | 213.56 | 189,500 |
| 2023-09-25 | 250.00 | 250.00 | 214.00 | 228.00 | 219.33 | 3,900 |
| 2023-09-22 | 218.00 | 232.00 | 218.00 | 232.00 | 223.18 | 300 |
| 2023-09-21 | 212.00 | 230.00 | 212.00 | 228.00 | 219.33 | 6,900 |
| 2023-09-20 | 210.00 | 232.00 | 210.00 | 212.00 | 203.94 | 357,900 |
| 2023-09-19 | 220.00 | 240.00 | 218.00 | 220.00 | 211.64 | 142,400 |
| 2023-09-18 | 212.00 | 220.00 | 202.00 | 220.00 | 211.64 | 12,400 |
| 2023-09-15 | 216.00 | 222.00 | 200.00 | 216.00 | 207.79 | 65,400 |
| 2023-09-14 | 191.00 | 224.00 | 190.00 | 190.00 | 182.78 | 122,300 |
| 2023-09-13 | 199.00 | 214.00 | 198.00 | 199.00 | 191.43 | 28,100 |
| 2023-09-12 | 189.00 | 222.00 | 189.00 | 198.00 | 190.47 | 36,200 |
| 2023-09-11 | 202.00 | 202.00 | 186.00 | 189.00 | 181.81 | 21,700 |
| 2023-09-08 | 216.00 | 216.00 | 202.00 | 202.00 | 194.32 | 22,400 |
| 2023-09-07 | 214.00 | 222.00 | 200.00 | 204.00 | 196.24 | 208,600 |
| 2023-09-06 | 200.00 | 214.00 | 198.00 | 214.00 | 205.86 | 29,800 |
| 2023-09-05 | 204.00 | 204.00 | 196.00 | 202.00 | 194.32 | 7,000 |
| 2023-09-04 | 210.00 | 210.00 | 197.00 | 204.00 | 196.24 | 1,374,600 |
| 2023-09-01 | 186.00 | 212.00 | 186.00 | 210.00 | 202.02 | 21,200 |
| 2023-08-31 | 206.00 | 210.00 | 200.00 | 200.00 | 192.40 | 40,000 |
| 2023-08-30 | 208.00 | 222.00 | 202.00 | 210.00 | 202.02 | 192,000 |
| 2023-08-29 | 196.00 | 240.00 | 196.00 | 214.00 | 205.86 | 179,500 |
| 2023-08-28 | 200.00 | 204.00 | 198.00 | 202.00 | 194.32 | 25,500 |
| 2023-08-25 | 202.00 | 208.00 | 198.00 | 204.00 | 196.24 | 14,800 |
| 2023-08-24 | 202.00 | 204.00 | 199.00 | 202.00 | 194.32 | 228,900 |
| 2023-08-23 | 220.00 | 246.00 | 195.00 | 222.00 | 213.56 | 42,900 |
| 2023-08-22 | 214.00 | 214.00 | 200.00 | 208.00 | 200.09 | 5,500 |
| 2023-08-21 | 218.00 | 226.00 | 218.00 | 226.00 | 217.41 | 700 |
| 2023-08-18 | 218.00 | 218.00 | 218.00 | 218.00 | 209.71 | 3,000 |
| 2023-08-16 | 220.00 | 220.00 | 220.00 | 220.00 | 211.64 | 500 |
| 2023-08-15 | 230.00 | 230.00 | 198.00 | 226.00 | 217.41 | 14,100 |
| 2023-08-14 | 232.00 | 232.00 | 232.00 | 232.00 | 223.18 | 0 |
| 2023-08-11 | 232.00 | 232.00 | 232.00 | 232.00 | 223.18 | 0 |
| 2023-08-10 | 232.00 | 232.00 | 232.00 | 232.00 | 223.18 | 200 |
| 2023-08-09 | 224.00 | 230.00 | 220.00 | 230.00 | 221.26 | 31,900 |
| 2023-08-08 | 232.00 | 232.00 | 232.00 | 232.00 | 223.18 | 9,600 |
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.