PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 248.00 | 248.00 | 246.00 | 246.00 | 236.65 | 31,500 |
| 2022-11-02 | 248.00 | 248.00 | 246.00 | 248.00 | 238.57 | 24,400 |
| 2022-11-01 | 242.00 | 248.00 | 242.00 | 248.00 | 238.57 | 226,300 |
| 2022-10-31 | 250.00 | 250.00 | 244.00 | 244.00 | 234.72 | 178,000 |
| 2022-10-28 | 250.00 | 252.00 | 246.00 | 250.00 | 240.50 | 147,700 |
| 2022-10-27 | 252.00 | 252.00 | 248.00 | 250.00 | 240.50 | 37,900 |
| 2022-10-26 | 250.00 | 252.00 | 248.00 | 252.00 | 242.42 | 71,000 |
| 2022-10-25 | 252.00 | 254.00 | 244.00 | 252.00 | 242.42 | 221,100 |
| 2022-10-24 | 242.00 | 252.00 | 242.00 | 252.00 | 242.42 | 413,300 |
| 2022-10-21 | 242.00 | 244.00 | 238.00 | 244.00 | 234.72 | 44,500 |
| 2022-10-20 | 242.00 | 244.00 | 240.00 | 244.00 | 234.72 | 85,700 |
| 2022-10-19 | 244.00 | 244.00 | 228.00 | 244.00 | 234.72 | 388,300 |
| 2022-10-18 | 244.00 | 246.00 | 242.00 | 244.00 | 234.72 | 119,100 |
| 2022-10-17 | 248.00 | 248.00 | 244.00 | 244.00 | 234.72 | 77,700 |
| 2022-10-14 | 248.00 | 248.00 | 244.00 | 248.00 | 238.57 | 74,000 |
| 2022-10-13 | 246.00 | 250.00 | 246.00 | 248.00 | 238.57 | 657,300 |
| 2022-10-12 | 246.00 | 246.00 | 244.00 | 246.00 | 236.65 | 160,500 |
| 2022-10-11 | 242.00 | 246.00 | 242.00 | 246.00 | 236.65 | 263,500 |
| 2022-10-10 | 244.00 | 246.00 | 242.00 | 244.00 | 234.72 | 112,400 |
| 2022-10-07 | 244.00 | 244.00 | 242.00 | 244.00 | 234.72 | 90,700 |
| 2022-10-06 | 244.00 | 246.00 | 242.00 | 244.00 | 234.72 | 232,600 |
| 2022-10-05 | 242.00 | 244.00 | 240.00 | 244.00 | 234.72 | 169,900 |
| 2022-10-04 | 242.00 | 244.00 | 240.00 | 244.00 | 234.72 | 36,300 |
| 2022-10-03 | 244.00 | 244.00 | 236.00 | 244.00 | 234.72 | 82,500 |
| 2022-09-30 | 240.00 | 244.00 | 238.00 | 244.00 | 234.72 | 763,100 |
| 2022-09-29 | 236.00 | 242.00 | 230.00 | 242.00 | 232.80 | 270,500 |
| 2022-09-28 | 236.00 | 238.00 | 234.00 | 238.00 | 228.95 | 57,800 |
| 2022-09-27 | 238.00 | 240.00 | 236.00 | 238.00 | 228.95 | 70,600 |
| 2022-09-26 | 240.00 | 240.00 | 236.00 | 240.00 | 230.88 | 84,200 |
| 2022-09-23 | 244.00 | 244.00 | 240.00 | 240.00 | 230.88 | 132,600 |
| 2022-09-22 | 242.00 | 244.00 | 240.00 | 244.00 | 234.72 | 194,900 |
| 2022-09-21 | 240.00 | 242.00 | 240.00 | 242.00 | 232.80 | 13,500 |
| 2022-09-20 | 240.00 | 242.00 | 238.00 | 242.00 | 232.80 | 537,100 |
| 2022-09-19 | 240.00 | 240.00 | 238.00 | 240.00 | 230.88 | 46,400 |
| 2022-09-16 | 240.00 | 240.00 | 238.00 | 240.00 | 230.88 | 60,700 |
| 2022-09-15 | 240.00 | 242.00 | 238.00 | 242.00 | 232.80 | 136,400 |
| 2022-09-14 | 240.00 | 242.00 | 234.00 | 242.00 | 232.80 | 118,500 |
| 2022-09-13 | 240.00 | 242.00 | 236.00 | 242.00 | 232.80 | 60,700 |
| 2022-09-12 | 240.00 | 242.00 | 240.00 | 242.00 | 232.80 | 29,400 |
| 2022-09-09 | 240.00 | 242.00 | 240.00 | 242.00 | 232.80 | 63,900 |
| 2022-09-08 | 242.00 | 242.00 | 240.00 | 242.00 | 232.80 | 11,100 |
| 2022-09-07 | 242.00 | 244.00 | 240.00 | 242.00 | 232.80 | 315,600 |
| 2022-09-06 | 240.00 | 242.00 | 238.00 | 242.00 | 232.80 | 190,600 |
| 2022-09-05 | 242.00 | 242.00 | 238.00 | 240.00 | 230.88 | 26,800 |
| 2022-09-02 | 240.00 | 242.00 | 238.00 | 242.00 | 232.80 | 117,500 |
| 2022-09-01 | 240.00 | 242.00 | 236.00 | 242.00 | 232.80 | 73,900 |
| 2022-08-31 | 236.00 | 242.00 | 224.00 | 242.00 | 232.80 | 852,900 |
| 2022-08-30 | 236.00 | 238.00 | 236.00 | 238.00 | 228.95 | 26,100 |
| 2022-08-29 | 238.00 | 238.00 | 236.00 | 238.00 | 228.95 | 33,300 |
| 2022-08-26 | 236.00 | 238.00 | 232.00 | 238.00 | 228.95 | 140,600 |
| 2022-08-25 | 238.00 | 240.00 | 236.00 | 238.00 | 228.95 | 124,800 |
| 2022-08-24 | 238.00 | 238.00 | 236.00 | 238.00 | 228.95 | 141,000 |
| 2022-08-23 | 236.00 | 240.00 | 236.00 | 238.00 | 228.95 | 113,000 |
| 2022-08-22 | 238.00 | 238.00 | 234.00 | 238.00 | 228.95 | 44,400 |
| 2022-08-19 | 238.00 | 240.00 | 238.00 | 240.00 | 230.88 | 31,800 |
| 2022-08-18 | 238.00 | 240.00 | 238.00 | 240.00 | 230.88 | 97,500 |
| 2022-08-16 | 240.00 | 240.00 | 232.00 | 240.00 | 230.88 | 189,000 |
| 2022-08-15 | 240.00 | 240.00 | 236.00 | 240.00 | 230.88 | 108,200 |
| 2022-08-12 | 236.00 | 240.00 | 230.00 | 240.00 | 230.88 | 704,100 |
| 2022-08-11 | 234.00 | 236.00 | 228.00 | 236.00 | 227.03 | 578,300 |
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.