PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 222.00 | 246.00 | 222.00 | 232.00 | 223.18 | 36,000 |
| 2023-08-04 | 226.00 | 226.00 | 197.00 | 226.00 | 217.41 | 103,700 |
| 2023-08-03 | 226.00 | 226.00 | 218.00 | 226.00 | 217.41 | 114,800 |
| 2023-08-02 | 250.00 | 250.00 | 220.00 | 240.00 | 230.88 | 5,600 |
| 2023-08-01 | 228.00 | 232.00 | 226.00 | 232.00 | 223.18 | 105,800 |
| 2023-07-31 | 230.00 | 234.00 | 230.00 | 234.00 | 225.10 | 9,900 |
| 2023-07-28 | 232.00 | 234.00 | 232.00 | 234.00 | 225.10 | 3,100 |
| 2023-07-27 | 248.00 | 248.00 | 216.00 | 234.00 | 225.10 | 3,300 |
| 2023-07-26 | 236.00 | 236.00 | 220.00 | 234.00 | 225.10 | 18,000 |
| 2023-07-25 | 238.00 | 238.00 | 234.00 | 236.00 | 227.03 | 41,400 |
| 2023-07-24 | 214.00 | 234.00 | 214.00 | 234.00 | 225.10 | 2,200 |
| 2023-07-21 | 212.00 | 230.00 | 212.00 | 230.00 | 221.26 | 28,100 |
| 2023-07-20 | 232.00 | 232.00 | 232.00 | 232.00 | 223.18 | 6,200 |
| 2023-07-18 | 236.00 | 236.00 | 232.00 | 232.00 | 223.18 | 2,100 |
| 2023-07-17 | 220.00 | 236.00 | 220.00 | 236.00 | 227.03 | 300 |
| 2023-07-14 | 238.00 | 238.00 | 220.00 | 220.00 | 211.64 | 3,000 |
| 2023-07-13 | 220.00 | 220.00 | 218.00 | 218.00 | 209.71 | 3,700 |
| 2023-07-12 | 200.00 | 234.00 | 200.00 | 230.00 | 221.26 | 13,900 |
| 2023-07-11 | 208.00 | 214.00 | 208.00 | 214.00 | 205.86 | 1,400 |
| 2023-07-10 | 212.00 | 246.00 | 208.00 | 208.00 | 200.09 | 34,200 |
| 2023-07-07 | 212.00 | 214.00 | 208.00 | 208.00 | 200.09 | 110,200 |
| 2023-07-06 | 214.00 | 214.00 | 212.00 | 214.00 | 205.86 | 31,100 |
| 2023-07-05 | 212.00 | 214.00 | 212.00 | 214.00 | 205.86 | 14,400 |
| 2023-07-04 | 216.00 | 216.00 | 206.00 | 214.00 | 205.86 | 269,700 |
| 2023-07-03 | 230.00 | 230.00 | 216.00 | 216.00 | 207.79 | 166,700 |
| 2023-06-27 | 230.00 | 232.00 | 228.00 | 230.00 | 221.26 | 94,100 |
| 2023-06-26 | 238.00 | 238.00 | 230.00 | 230.00 | 221.26 | 184,200 |
| 2023-06-23 | 240.00 | 240.00 | 238.00 | 240.00 | 230.88 | 61,200 |
| 2023-06-22 | 232.00 | 240.00 | 232.00 | 240.00 | 230.88 | 369,200 |
| 2023-06-21 | 234.00 | 236.00 | 232.00 | 232.00 | 223.18 | 76,000 |
| 2023-06-20 | 242.00 | 242.00 | 234.00 | 236.00 | 227.03 | 193,400 |
| 2023-06-19 | 244.00 | 244.00 | 240.00 | 244.00 | 234.72 | 78,500 |
| 2023-06-16 | 246.00 | 246.00 | 244.00 | 244.00 | 234.72 | 37,700 |
| 2023-06-15 | 244.00 | 246.00 | 240.00 | 246.00 | 236.65 | 138,700 |
| 2023-06-14 | 246.00 | 246.00 | 244.00 | 246.00 | 236.65 | 80,900 |
| 2023-06-13 | 244.00 | 246.00 | 244.00 | 246.00 | 236.65 | 47,400 |
| 2023-06-12 | 244.00 | 244.00 | 242.00 | 244.00 | 234.72 | 40,200 |
| 2023-06-09 | 240.00 | 244.00 | 240.00 | 244.00 | 234.72 | 76,200 |
| 2023-06-08 | 246.00 | 246.00 | 240.00 | 240.00 | 230.88 | 48,300 |
| 2023-06-07 | 244.00 | 246.00 | 244.00 | 246.00 | 236.65 | 37,100 |
| 2023-06-06 | 242.00 | 246.00 | 242.00 | 244.00 | 234.72 | 182,400 |
| 2023-06-05 | 248.00 | 250.00 | 242.00 | 242.00 | 232.80 | 81,800 |
| 2023-05-31 | 244.00 | 244.00 | 240.00 | 242.00 | 232.80 | 329,400 |
| 2023-05-30 | 244.00 | 244.00 | 242.00 | 244.00 | 234.72 | 117,800 |
| 2023-05-29 | 246.00 | 248.00 | 242.00 | 244.00 | 234.72 | 164,100 |
| 2023-05-26 | 244.00 | 246.00 | 242.00 | 246.00 | 236.65 | 181,700 |
| 2023-05-25 | 244.00 | 244.00 | 240.00 | 244.00 | 234.72 | 135,100 |
| 2023-05-24 | 240.00 | 244.00 | 240.00 | 244.00 | 234.72 | 311,400 |
| 2023-05-23 | 242.00 | 242.00 | 242.00 | 242.00 | 232.80 | 200 |
| 2023-05-22 | 242.00 | 242.00 | 240.00 | 242.00 | 232.80 | 12,300 |
| 2023-05-19 | 246.00 | 248.00 | 242.00 | 242.00 | 232.80 | 175,800 |
| 2023-05-17 | 250.00 | 250.00 | 248.00 | 248.00 | 238.57 | 190,400 |
| 2023-05-16 | 250.00 | 250.00 | 244.00 | 250.00 | 240.50 | 233,900 |
| 2023-05-15 | 246.00 | 250.00 | 244.00 | 250.00 | 240.50 | 201,900 |
| 2023-05-12 | 246.00 | 246.00 | 244.00 | 246.00 | 236.65 | 150,900 |
| 2023-05-11 | 250.00 | 250.00 | 246.00 | 246.00 | 236.65 | 208,300 |
| 2023-05-10 | 248.00 | 250.00 | 248.00 | 250.00 | 240.50 | 299,100 |
| 2023-05-09 | 242.00 | 250.00 | 240.00 | 250.00 | 240.50 | 328,600 |
| 2023-05-08 | 242.00 | 242.00 | 242.00 | 242.00 | 232.80 | 40,100 |
| 2023-05-05 | 244.00 | 244.00 | 242.00 | 242.00 | 232.80 | 43,300 |
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.