PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 244.00 | 246.00 | 242.00 | 244.00 | 234.72 | 50,900 |
| 2023-05-03 | 244.00 | 244.00 | 244.00 | 244.00 | 234.72 | 45,300 |
| 2023-05-02 | 242.00 | 244.00 | 242.00 | 244.00 | 234.72 | 42,800 |
| 2023-04-28 | 246.00 | 246.00 | 242.00 | 244.00 | 234.72 | 46,400 |
| 2023-04-27 | 246.00 | 248.00 | 246.00 | 248.00 | 238.57 | 60,200 |
| 2023-04-26 | 248.00 | 248.00 | 246.00 | 248.00 | 238.57 | 81,700 |
| 2023-04-18 | 248.00 | 248.00 | 248.00 | 248.00 | 238.57 | 20,600 |
| 2023-04-17 | 242.00 | 250.00 | 240.00 | 248.00 | 238.57 | 455,700 |
| 2023-04-14 | 248.00 | 248.00 | 240.00 | 242.00 | 232.80 | 146,400 |
| 2023-04-13 | 248.00 | 248.00 | 246.00 | 248.00 | 238.57 | 20,400 |
| 2023-04-12 | 248.00 | 248.00 | 246.00 | 248.00 | 238.57 | 40,100 |
| 2023-04-11 | 246.00 | 248.00 | 236.00 | 248.00 | 238.57 | 182,600 |
| 2023-04-10 | 248.00 | 248.00 | 246.00 | 246.00 | 236.65 | 36,500 |
| 2023-04-06 | 240.00 | 250.00 | 240.00 | 248.00 | 238.57 | 477,800 |
| 2023-04-05 | 240.00 | 240.00 | 238.00 | 240.00 | 230.88 | 70,400 |
| 2023-04-04 | 242.00 | 242.00 | 240.00 | 240.00 | 230.88 | 135,100 |
| 2023-04-03 | 248.00 | 248.00 | 244.00 | 244.00 | 234.72 | 74,400 |
| 2023-03-31 | 248.00 | 250.00 | 238.00 | 248.00 | 238.57 | 299,300 |
| 2023-03-30 | 250.00 | 250.00 | 248.00 | 248.00 | 238.57 | 65,300 |
| 2023-03-29 | 248.00 | 250.00 | 246.00 | 250.00 | 240.50 | 82,600 |
| 2023-03-28 | 236.00 | 248.00 | 236.00 | 248.00 | 238.57 | 726,900 |
| 2023-03-27 | 236.00 | 236.00 | 234.00 | 236.00 | 227.03 | 45,800 |
| 2023-03-24 | 238.00 | 238.00 | 238.00 | 238.00 | 228.95 | 20,000 |
| 2023-03-21 | 240.00 | 240.00 | 234.00 | 238.00 | 228.95 | 74,400 |
| 2023-03-20 | 226.00 | 238.00 | 224.00 | 238.00 | 228.95 | 218,300 |
| 2023-03-17 | 242.00 | 246.00 | 226.00 | 226.00 | 217.41 | 422,700 |
| 2023-03-16 | 244.00 | 244.00 | 242.00 | 242.00 | 232.80 | 90,100 |
| 2023-03-15 | 246.00 | 246.00 | 242.00 | 244.00 | 234.72 | 40,000 |
| 2023-03-14 | 248.00 | 250.00 | 246.00 | 246.00 | 236.65 | 72,200 |
| 2023-03-13 | 246.00 | 250.00 | 246.00 | 250.00 | 240.50 | 488,700 |
| 2023-03-10 | 244.00 | 248.00 | 242.00 | 248.00 | 238.57 | 79,500 |
| 2023-03-09 | 236.00 | 246.00 | 236.00 | 244.00 | 234.72 | 238,900 |
| 2023-03-08 | 240.00 | 240.00 | 236.00 | 238.00 | 228.95 | 34,700 |
| 2023-03-07 | 240.00 | 240.00 | 238.00 | 240.00 | 230.88 | 49,300 |
| 2023-03-06 | 240.00 | 242.00 | 240.00 | 240.00 | 230.88 | 31,100 |
| 2023-03-03 | 242.00 | 242.00 | 240.00 | 242.00 | 232.80 | 40,800 |
| 2023-03-02 | 246.00 | 246.00 | 244.00 | 246.00 | 236.65 | 45,200 |
| 2023-03-01 | 248.00 | 248.00 | 246.00 | 248.00 | 238.57 | 22,200 |
| 2023-02-28 | 248.00 | 248.00 | 246.00 | 248.00 | 238.57 | 51,700 |
| 2023-02-27 | 248.00 | 248.00 | 246.00 | 248.00 | 238.57 | 32,000 |
| 2023-02-24 | 240.00 | 248.00 | 240.00 | 248.00 | 238.57 | 265,300 |
| 2023-02-23 | 240.00 | 240.00 | 238.00 | 240.00 | 230.88 | 30,300 |
| 2023-02-22 | 238.00 | 240.00 | 236.00 | 240.00 | 230.88 | 65,800 |
| 2023-02-21 | 242.00 | 242.00 | 238.00 | 238.00 | 228.95 | 44,100 |
| 2023-02-20 | 240.00 | 242.00 | 240.00 | 242.00 | 232.80 | 21,500 |
| 2023-02-17 | 240.00 | 242.00 | 240.00 | 242.00 | 232.80 | 58,300 |
| 2023-02-16 | 240.00 | 240.00 | 240.00 | 240.00 | 230.88 | 20,000 |
| 2023-02-15 | 240.00 | 242.00 | 240.00 | 240.00 | 230.88 | 36,100 |
| 2023-02-14 | 242.00 | 242.00 | 236.00 | 242.00 | 232.80 | 264,900 |
| 2023-02-13 | 244.00 | 244.00 | 242.00 | 244.00 | 234.72 | 33,800 |
| 2023-02-10 | 244.00 | 246.00 | 242.00 | 244.00 | 234.72 | 61,100 |
| 2023-02-09 | 246.00 | 246.00 | 244.00 | 246.00 | 236.65 | 41,300 |
| 2023-02-08 | 246.00 | 246.00 | 244.00 | 246.00 | 236.65 | 63,000 |
| 2023-02-07 | 248.00 | 248.00 | 244.00 | 246.00 | 236.65 | 23,900 |
| 2023-02-06 | 246.00 | 248.00 | 244.00 | 248.00 | 238.57 | 55,100 |
| 2023-02-03 | 248.00 | 252.00 | 246.00 | 248.00 | 238.57 | 221,200 |
| 2023-02-02 | 248.00 | 248.00 | 244.00 | 248.00 | 238.57 | 51,200 |
| 2023-02-01 | 248.00 | 248.00 | 244.00 | 248.00 | 238.57 | 72,900 |
| 2023-01-31 | 246.00 | 248.00 | 246.00 | 248.00 | 238.57 | 53,700 |
| 2023-01-30 | 246.00 | 248.00 | 246.00 | 248.00 | 238.57 | 141,000 |
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.