PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 234.00 | 236.00 | 230.00 | 236.00 | 227.03 | 118,300 |
| 2022-08-09 | 236.00 | 236.00 | 232.00 | 236.00 | 227.03 | 104,100 |
| 2022-08-08 | 236.00 | 238.00 | 234.00 | 236.00 | 227.03 | 26,800 |
| 2022-08-05 | 238.00 | 240.00 | 236.00 | 238.00 | 228.95 | 14,500 |
| 2022-08-04 | 236.00 | 240.00 | 234.00 | 240.00 | 230.88 | 167,400 |
| 2022-08-03 | 236.00 | 238.00 | 234.00 | 236.00 | 227.03 | 91,200 |
| 2022-08-02 | 238.00 | 238.00 | 232.00 | 238.00 | 228.95 | 331,900 |
| 2022-08-01 | 236.00 | 238.00 | 236.00 | 238.00 | 228.95 | 49,600 |
| 2022-07-29 | 238.00 | 238.00 | 236.00 | 238.00 | 228.95 | 125,900 |
| 2022-07-28 | 238.00 | 238.00 | 234.00 | 238.00 | 228.95 | 114,300 |
| 2022-07-27 | 238.00 | 240.00 | 236.00 | 238.00 | 228.95 | 61,700 |
| 2022-07-26 | 238.00 | 240.00 | 238.00 | 240.00 | 230.88 | 35,100 |
| 2022-07-25 | 240.00 | 242.00 | 236.00 | 240.00 | 230.88 | 366,800 |
| 2022-07-22 | 242.00 | 242.00 | 238.00 | 242.00 | 232.80 | 200,700 |
| 2022-07-21 | 242.00 | 242.00 | 234.00 | 242.00 | 232.80 | 539,200 |
| 2022-07-20 | 238.00 | 244.00 | 238.00 | 242.00 | 232.80 | 599,000 |
| 2022-07-19 | 242.00 | 242.00 | 234.00 | 240.00 | 230.88 | 268,300 |
| 2022-07-18 | 222.00 | 242.00 | 222.00 | 242.00 | 232.80 | 1,799,800 |
| 2022-07-15 | 230.00 | 230.00 | 222.00 | 230.00 | 221.26 | 216,500 |
| 2022-07-14 | 230.00 | 230.00 | 220.00 | 230.00 | 221.26 | 173,800 |
| 2022-07-13 | 230.00 | 230.00 | 220.00 | 230.00 | 221.26 | 96,300 |
| 2022-07-12 | 230.00 | 230.00 | 222.00 | 230.00 | 221.26 | 313,200 |
| 2022-07-11 | 224.00 | 230.00 | 210.00 | 230.00 | 221.26 | 658,800 |
| 2022-07-08 | 226.00 | 226.00 | 222.00 | 224.00 | 215.48 | 29,400 |
| 2022-07-07 | 224.00 | 226.00 | 210.00 | 226.00 | 217.41 | 301,200 |
| 2022-07-06 | 226.00 | 226.00 | 216.00 | 224.00 | 215.48 | 282,700 |
| 2022-07-05 | 216.00 | 226.00 | 216.00 | 226.00 | 217.41 | 1,027,000 |
| 2022-07-04 | 220.00 | 220.00 | 206.00 | 216.00 | 207.79 | 72,000 |
| 2022-07-01 | 220.00 | 222.00 | 212.00 | 220.00 | 211.64 | 214,300 |
| 2022-06-30 | 208.00 | 222.00 | 208.00 | 220.00 | 211.64 | 336,600 |
| 2022-06-29 | 218.00 | 222.00 | 210.00 | 222.00 | 213.56 | 436,600 |
| 2022-06-28 | 216.00 | 222.00 | 212.00 | 218.00 | 209.71 | 417,800 |
| 2022-06-27 | 222.00 | 222.00 | 212.00 | 216.00 | 207.79 | 27,900 |
| 2022-06-24 | 208.00 | 222.00 | 208.00 | 222.00 | 213.56 | 143,800 |
| 2022-06-23 | 218.00 | 218.00 | 206.00 | 218.00 | 209.71 | 12,000 |
| 2022-06-22 | 220.00 | 220.00 | 218.00 | 218.00 | 209.71 | 38,000 |
| 2022-06-21 | 226.00 | 226.00 | 216.00 | 224.00 | 215.48 | 90,700 |
| 2022-06-20 | 220.00 | 226.00 | 208.00 | 226.00 | 217.41 | 571,800 |
| 2022-06-17 | 208.00 | 222.00 | 200.00 | 220.00 | 211.64 | 1,602,100 |
| 2022-06-16 | 196.00 | 210.00 | 192.00 | 208.00 | 200.09 | 1,552,400 |
| 2022-06-15 | 208.00 | 208.00 | 195.00 | 195.00 | 187.59 | 57,400 |
| 2022-06-14 | 214.00 | 214.00 | 200.00 | 208.00 | 200.09 | 26,200 |
| 2022-06-13 | 214.00 | 214.00 | 200.00 | 214.00 | 205.86 | 254,800 |
| 2022-06-10 | 220.00 | 220.00 | 212.00 | 214.00 | 205.86 | 33,200 |
| 2022-06-09 | 222.00 | 222.00 | 212.00 | 220.00 | 211.64 | 126,100 |
| 2022-06-08 | 224.00 | 226.00 | 218.00 | 222.00 | 213.56 | 19,100 |
| 2022-06-07 | 226.00 | 228.00 | 220.00 | 226.00 | 217.41 | 616,200 |
| 2022-06-06 | 224.00 | 226.00 | 220.00 | 226.00 | 217.41 | 206,200 |
| 2022-06-03 | 218.00 | 224.00 | 218.00 | 224.00 | 215.48 | 804,900 |
| 2022-06-02 | 214.00 | 218.00 | 214.00 | 218.00 | 209.71 | 451,300 |
| 2022-05-31 | 218.00 | 218.00 | 210.00 | 218.00 | 209.71 | 94,500 |
| 2022-05-30 | 220.00 | 220.00 | 214.00 | 218.00 | 209.71 | 116,100 |
| 2022-05-27 | 210.00 | 220.00 | 206.00 | 220.00 | 211.64 | 981,900 |
| 2022-05-25 | 212.00 | 212.00 | 202.00 | 210.00 | 202.02 | 164,100 |
| 2022-05-24 | 195.00 | 216.00 | 194.00 | 212.00 | 203.94 | 1,907,800 |
| 2022-05-23 | 194.00 | 196.00 | 191.00 | 195.00 | 187.59 | 245,500 |
| 2022-05-20 | 198.00 | 198.00 | 190.00 | 194.00 | 186.62 | 133,700 |
| 2022-05-19 | 198.00 | 198.00 | 196.00 | 198.00 | 190.47 | 19,400 |
| 2022-05-18 | 198.00 | 198.00 | 193.00 | 198.00 | 190.47 | 32,600 |
| 2022-05-17 | 198.00 | 198.00 | 196.00 | 198.00 | 190.47 | 104,200 |
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.