PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 200.00 | 200.00 | 198.00 | 198.00 | 190.47 | 78,600 |
| 2022-05-12 | 204.00 | 204.00 | 198.00 | 204.00 | 196.24 | 157,500 |
| 2022-05-11 | 206.00 | 206.00 | 202.00 | 204.00 | 196.24 | 114,200 |
| 2022-05-10 | 212.00 | 212.00 | 206.00 | 208.00 | 200.09 | 95,900 |
| 2022-05-09 | 212.00 | 212.00 | 210.00 | 212.00 | 203.94 | 114,000 |
| 2022-04-28 | 212.00 | 212.00 | 210.00 | 212.00 | 203.94 | 54,800 |
| 2022-04-27 | 212.00 | 212.00 | 208.00 | 212.00 | 203.94 | 167,500 |
| 2022-04-26 | 212.00 | 212.00 | 210.00 | 212.00 | 203.94 | 94,000 |
| 2022-04-25 | 212.00 | 212.00 | 210.00 | 212.00 | 203.94 | 61,400 |
| 2022-04-22 | 212.00 | 212.00 | 210.00 | 212.00 | 203.94 | 66,000 |
| 2022-04-21 | 214.00 | 214.00 | 210.00 | 212.00 | 203.94 | 149,700 |
| 2022-04-20 | 212.00 | 214.00 | 210.00 | 214.00 | 205.86 | 173,300 |
| 2022-04-19 | 214.00 | 214.00 | 212.00 | 214.00 | 205.86 | 161,600 |
| 2022-04-18 | 216.00 | 216.00 | 212.00 | 214.00 | 205.86 | 251,800 |
| 2022-04-14 | 216.00 | 216.00 | 214.00 | 216.00 | 207.79 | 156,400 |
| 2022-04-13 | 216.00 | 218.00 | 214.00 | 216.00 | 207.79 | 389,800 |
| 2022-04-12 | 220.00 | 220.00 | 214.00 | 216.00 | 207.79 | 502,100 |
| 2022-04-11 | 220.00 | 224.00 | 218.00 | 220.00 | 211.64 | 443,500 |
| 2022-04-08 | 220.00 | 222.00 | 218.00 | 220.00 | 211.64 | 443,000 |
| 2022-04-07 | 224.00 | 228.00 | 220.00 | 220.00 | 211.64 | 553,800 |
| 2022-04-06 | 226.00 | 226.00 | 220.00 | 224.00 | 215.48 | 398,100 |
| 2022-04-05 | 224.00 | 230.00 | 224.00 | 226.00 | 217.41 | 1,723,300 |
| 2022-04-04 | 222.00 | 224.00 | 218.00 | 224.00 | 215.48 | 972,500 |
| 2022-04-01 | 222.00 | 226.00 | 220.00 | 222.00 | 213.56 | 1,419,200 |
| 2022-03-31 | 224.00 | 226.00 | 212.00 | 222.00 | 213.56 | 5,201,100 |
| 2022-03-30 | 218.00 | 226.00 | 218.00 | 224.00 | 215.48 | 4,052,800 |
| 2022-03-29 | 224.00 | 224.00 | 214.00 | 220.00 | 211.64 | 3,012,300 |
| 2022-03-28 | 216.00 | 228.00 | 214.00 | 224.00 | 215.48 | 7,905,100 |
| 2022-03-25 | 208.00 | 218.00 | 208.00 | 216.00 | 207.79 | 1,653,200 |
| 2022-03-24 | 202.00 | 218.00 | 202.00 | 214.00 | 205.86 | 5,911,200 |
| 2022-03-23 | 208.00 | 210.00 | 202.00 | 204.00 | 196.24 | 2,767,100 |
| 2022-03-22 | 206.00 | 210.00 | 204.00 | 208.00 | 200.09 | 2,194,700 |
| 2022-03-21 | 204.00 | 222.00 | 199.00 | 206.00 | 198.17 | 5,579,600 |
| 2022-03-18 | 198.00 | 206.00 | 197.00 | 204.00 | 196.24 | 3,037,600 |
| 2022-03-17 | 195.00 | 200.00 | 195.00 | 199.00 | 191.43 | 2,036,400 |
| 2022-03-16 | 196.00 | 196.00 | 193.00 | 195.00 | 187.59 | 657,300 |
| 2022-03-15 | 197.00 | 197.00 | 193.00 | 196.00 | 188.55 | 471,900 |
| 2022-03-14 | 197.00 | 198.00 | 195.00 | 197.00 | 189.51 | 496,400 |
| 2022-03-11 | 194.00 | 197.00 | 192.00 | 197.00 | 189.51 | 811,300 |
| 2022-03-10 | 194.00 | 195.00 | 192.00 | 194.00 | 186.62 | 296,400 |
| 2022-03-09 | 196.00 | 197.00 | 194.00 | 194.00 | 186.62 | 375,000 |
| 2022-03-08 | 198.00 | 199.00 | 197.00 | 197.00 | 189.51 | 385,700 |
| 2022-03-07 | 198.00 | 198.00 | 195.00 | 198.00 | 190.47 | 273,800 |
| 2022-03-04 | 196.00 | 198.00 | 194.00 | 198.00 | 190.47 | 827,000 |
| 2022-03-02 | 200.00 | 200.00 | 196.00 | 196.00 | 188.55 | 296,500 |
| 2022-03-01 | 200.00 | 204.00 | 199.00 | 200.00 | 192.40 | 867,500 |
| 2022-02-25 | 189.00 | 200.00 | 186.00 | 200.00 | 192.40 | 5,381,100 |
| 2022-02-24 | 202.00 | 202.00 | 188.00 | 188.00 | 180.85 | 1,215,200 |
| 2022-02-23 | 208.00 | 208.00 | 200.00 | 202.00 | 194.32 | 843,500 |
| 2022-02-22 | 208.00 | 208.00 | 206.00 | 208.00 | 200.09 | 217,800 |
| 2022-02-21 | 208.00 | 208.00 | 206.00 | 208.00 | 200.09 | 335,400 |
| 2022-02-18 | 208.00 | 208.00 | 204.00 | 208.00 | 200.09 | 307,200 |
| 2022-02-17 | 208.00 | 208.00 | 204.00 | 208.00 | 200.09 | 221,400 |
| 2022-02-16 | 206.00 | 212.00 | 204.00 | 208.00 | 200.09 | 463,700 |
| 2022-02-15 | 204.00 | 214.00 | 204.00 | 206.00 | 198.17 | 850,500 |
| 2022-02-14 | 208.00 | 208.00 | 204.00 | 204.00 | 196.24 | 235,600 |
| 2022-02-11 | 208.00 | 210.00 | 206.00 | 208.00 | 200.09 | 346,400 |
| 2022-02-10 | 204.00 | 210.00 | 202.00 | 208.00 | 200.09 | 363,800 |
| 2022-02-09 | 208.00 | 210.00 | 204.00 | 204.00 | 196.24 | 598,600 |
| 2022-02-08 | 206.00 | 210.00 | 206.00 | 208.00 | 200.09 | 503,700 |
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.