PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 246.00 | 248.00 | 246.00 | 248.00 | 238.57 | 52,100 |
| 2023-01-26 | 246.00 | 248.00 | 244.00 | 248.00 | 238.57 | 82,500 |
| 2023-01-25 | 246.00 | 248.00 | 244.00 | 246.00 | 236.65 | 27,500 |
| 2023-01-24 | 246.00 | 248.00 | 246.00 | 248.00 | 238.57 | 17,800 |
| 2023-01-20 | 248.00 | 248.00 | 246.00 | 248.00 | 238.57 | 39,700 |
| 2023-01-19 | 248.00 | 248.00 | 244.00 | 248.00 | 238.57 | 73,800 |
| 2023-01-18 | 246.00 | 248.00 | 246.00 | 248.00 | 238.57 | 19,900 |
| 2023-01-17 | 252.00 | 252.00 | 248.00 | 248.00 | 238.57 | 71,700 |
| 2023-01-16 | 246.00 | 252.00 | 246.00 | 252.00 | 242.42 | 377,100 |
| 2023-01-13 | 248.00 | 250.00 | 248.00 | 248.00 | 238.57 | 141,300 |
| 2023-01-12 | 248.00 | 250.00 | 248.00 | 250.00 | 240.50 | 348,300 |
| 2023-01-11 | 248.00 | 252.00 | 246.00 | 248.00 | 238.57 | 188,700 |
| 2023-01-10 | 246.00 | 250.00 | 244.00 | 250.00 | 240.50 | 321,800 |
| 2023-01-09 | 242.00 | 248.00 | 238.00 | 248.00 | 238.57 | 302,100 |
| 2023-01-06 | 242.00 | 242.00 | 234.00 | 242.00 | 232.80 | 559,700 |
| 2023-01-05 | 226.00 | 240.00 | 220.00 | 240.00 | 230.88 | 614,100 |
| 2023-01-04 | 222.00 | 226.00 | 220.00 | 226.00 | 217.41 | 211,000 |
| 2023-01-03 | 216.00 | 232.00 | 214.00 | 222.00 | 213.56 | 1,515,200 |
| 2023-01-02 | 232.00 | 232.00 | 216.00 | 216.00 | 207.79 | 601,700 |
| 2022-12-30 | 246.00 | 248.00 | 232.00 | 232.00 | 223.18 | 607,700 |
| 2022-12-29 | 244.00 | 248.00 | 240.00 | 248.00 | 238.57 | 617,100 |
| 2022-12-28 | 242.00 | 244.00 | 240.00 | 244.00 | 234.72 | 712,100 |
| 2022-12-27 | 242.00 | 242.00 | 240.00 | 242.00 | 232.80 | 42,200 |
| 2022-12-26 | 244.00 | 246.00 | 240.00 | 242.00 | 232.80 | 58,100 |
| 2022-12-23 | 240.00 | 246.00 | 240.00 | 246.00 | 236.65 | 739,700 |
| 2022-12-22 | 240.00 | 250.00 | 238.00 | 242.00 | 232.80 | 1,289,000 |
| 2022-12-21 | 242.00 | 242.00 | 234.00 | 240.00 | 230.88 | 489,800 |
| 2022-12-20 | 240.00 | 250.00 | 238.00 | 242.00 | 232.80 | 1,835,700 |
| 2022-12-19 | 234.00 | 240.00 | 234.00 | 240.00 | 230.88 | 7,617,200 |
| 2022-12-16 | 232.00 | 234.00 | 232.00 | 234.00 | 225.10 | 3,730,400 |
| 2022-12-15 | 238.00 | 238.00 | 234.00 | 234.00 | 225.10 | 36,900 |
| 2022-12-14 | 238.00 | 238.00 | 236.00 | 238.00 | 228.95 | 26,800 |
| 2022-12-13 | 238.00 | 240.00 | 238.00 | 240.00 | 230.88 | 15,800 |
| 2022-12-12 | 242.00 | 242.00 | 238.00 | 240.00 | 230.88 | 37,300 |
| 2022-12-09 | 234.00 | 242.00 | 232.00 | 242.00 | 232.80 | 220,900 |
| 2022-12-08 | 230.00 | 234.00 | 230.00 | 234.00 | 225.10 | 104,800 |
| 2022-12-07 | 232.00 | 232.00 | 228.00 | 230.00 | 221.26 | 55,400 |
| 2022-12-06 | 238.00 | 238.00 | 232.00 | 232.00 | 223.18 | 165,500 |
| 2022-12-05 | 240.00 | 240.00 | 236.00 | 240.00 | 230.88 | 111,900 |
| 2022-12-02 | 238.00 | 242.00 | 238.00 | 242.00 | 232.80 | 139,300 |
| 2022-12-01 | 242.00 | 242.00 | 228.00 | 240.00 | 230.88 | 305,400 |
| 2022-11-30 | 242.00 | 246.00 | 240.00 | 244.00 | 234.72 | 182,500 |
| 2022-11-29 | 238.00 | 242.00 | 238.00 | 242.00 | 232.80 | 186,800 |
| 2022-11-28 | 238.00 | 240.00 | 234.00 | 238.00 | 228.95 | 109,000 |
| 2022-11-25 | 238.00 | 240.00 | 238.00 | 238.00 | 228.95 | 76,400 |
| 2022-11-24 | 244.00 | 244.00 | 234.00 | 240.00 | 230.88 | 119,600 |
| 2022-11-23 | 242.00 | 246.00 | 240.00 | 244.00 | 234.72 | 269,800 |
| 2022-11-22 | 242.00 | 246.00 | 242.00 | 242.00 | 232.80 | 164,900 |
| 2022-11-21 | 240.00 | 244.00 | 240.00 | 244.00 | 234.72 | 160,200 |
| 2022-11-18 | 240.00 | 242.00 | 238.00 | 242.00 | 232.80 | 52,400 |
| 2022-11-17 | 236.00 | 242.00 | 236.00 | 242.00 | 232.80 | 235,200 |
| 2022-11-16 | 228.00 | 238.00 | 226.00 | 238.00 | 228.95 | 291,800 |
| 2022-11-15 | 234.00 | 236.00 | 230.00 | 230.00 | 221.26 | 134,100 |
| 2022-11-14 | 242.00 | 242.00 | 232.00 | 234.00 | 225.10 | 108,100 |
| 2022-11-11 | 240.00 | 242.00 | 236.00 | 242.00 | 232.80 | 90,800 |
| 2022-11-10 | 244.00 | 244.00 | 242.00 | 242.00 | 232.80 | 11,600 |
| 2022-11-09 | 244.00 | 246.00 | 230.00 | 244.00 | 234.72 | 287,600 |
| 2022-11-08 | 246.00 | 246.00 | 244.00 | 246.00 | 236.65 | 31,600 |
| 2022-11-07 | 246.00 | 246.00 | 244.00 | 246.00 | 236.65 | 23,500 |
| 2022-11-04 | 246.00 | 246.00 | 242.00 | 246.00 | 236.65 | 111,800 |
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.