PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 157.00 | 167.00 | 154.00 | 159.00 | 159.00 | 379,800 |
| 2026-07-24 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | 14,300 |
| 2026-07-23 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 118,800 |
| 2026-07-22 | 165.00 | 165.00 | 157.00 | 157.00 | 157.00 | 175,100 |
| 2026-07-21 | 169.00 | 189.00 | 160.00 | 165.00 | 165.00 | 1,504,500 |
| 2026-07-20 | 157.00 | 166.00 | 155.00 | 156.00 | 156.00 | 216,400 |
| 2026-07-17 | 149.00 | 177.00 | 149.00 | 157.00 | 157.00 | 1,966,700 |
| 2026-07-16 | 151.00 | 165.00 | 149.00 | 150.00 | 150.00 | 488,300 |
| 2026-07-15 | 150.00 | 151.00 | 147.00 | 151.00 | 151.00 | 13,500 |
| 2026-07-14 | 151.00 | 159.00 | 147.00 | 149.00 | 149.00 | 121,600 |
| 2026-07-13 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 52,900 |
| 2026-07-10 | 150.00 | 160.00 | 148.00 | 152.00 | 152.00 | 168,200 |
| 2026-07-09 | 159.00 | 159.00 | 146.00 | 149.00 | 149.00 | 71,700 |
| 2026-07-08 | 160.00 | 160.00 | 149.00 | 150.00 | 150.00 | 82,500 |
| 2026-07-07 | 144.00 | 156.00 | 144.00 | 151.00 | 151.00 | 67,500 |
| 2026-07-06 | 145.00 | 157.00 | 145.00 | 150.00 | 150.00 | 426,600 |
| 2026-07-03 | 143.00 | 147.00 | 143.00 | 143.00 | 143.00 | 99,100 |
| 2026-07-02 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 26,200 |
| 2026-07-01 | 142.00 | 163.00 | 138.00 | 140.00 | 140.00 | 163,900 |
| 2026-06-30 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 1,700 |
| 2026-06-29 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 7,900 |
| 2026-06-26 | 147.00 | 151.00 | 144.00 | 150.00 | 150.00 | 14,500 |
| 2026-06-25 | 144.00 | 152.00 | 143.00 | 148.00 | 148.00 | 55,700 |
| 2026-06-24 | 148.00 | 149.00 | 143.00 | 143.00 | 143.00 | 22,400 |
| 2026-06-23 | 150.00 | 153.00 | 146.00 | 147.00 | 147.00 | 224,700 |
| 2026-06-22 | 151.00 | 153.00 | 143.00 | 150.00 | 150.00 | 255,900 |
| 2026-06-19 | 156.00 | 156.00 | 146.00 | 151.00 | 151.00 | 416,000 |
| 2026-06-18 | 158.00 | 166.00 | 153.00 | 153.00 | 148.67 | 1,035,600 |
| 2026-06-17 | 145.00 | 166.00 | 145.00 | 166.00 | 161.30 | 2,786,100 |
| 2026-06-16 | 145.00 | 145.00 | 145.00 | 145.00 | 140.89 | 0 |
| 2026-06-15 | 146.00 | 147.00 | 142.00 | 145.00 | 140.89 | 271,200 |
| 2026-06-12 | 140.00 | 148.00 | 139.00 | 142.00 | 137.98 | 279,600 |
| 2026-06-11 | 141.00 | 147.00 | 137.00 | 140.00 | 136.03 | 100,700 |
| 2026-06-10 | 145.00 | 148.00 | 135.00 | 141.00 | 137.01 | 175,800 |
| 2026-06-09 | 142.00 | 143.00 | 142.00 | 142.00 | 137.98 | 61,400 |
| 2026-06-08 | 141.00 | 150.00 | 141.00 | 142.00 | 137.98 | 283,200 |
| 2026-06-05 | 142.00 | 156.00 | 140.00 | 142.00 | 137.98 | 985,000 |
| 2026-06-04 | 140.00 | 143.00 | 136.00 | 142.00 | 137.98 | 158,000 |
| 2026-06-03 | 146.00 | 147.00 | 141.00 | 141.00 | 137.01 | 144,500 |
| 2026-06-02 | 163.00 | 163.00 | 143.00 | 146.00 | 141.86 | 1,593,700 |
| 2026-06-01 | 158.00 | 158.00 | 158.00 | 158.00 | 153.53 | 0 |
| 2026-05-29 | 149.00 | 165.00 | 130.00 | 158.00 | 153.53 | 2,415,600 |
| 2026-05-28 | 149.00 | 149.00 | 149.00 | 149.00 | 144.78 | 0 |
| 2026-05-27 | 149.00 | 149.00 | 149.00 | 149.00 | 144.78 | 0 |
| 2026-05-26 | 136.00 | 193.00 | 136.00 | 149.00 | 144.78 | 16,270,900 |
| 2026-05-25 | 153.00 | 160.00 | 137.00 | 146.00 | 141.86 | 508,600 |
| 2026-05-22 | 158.00 | 165.00 | 152.00 | 152.00 | 147.69 | 381,800 |
| 2026-05-21 | 160.00 | 160.00 | 155.00 | 160.00 | 155.47 | 44,600 |
| 2026-05-20 | 158.00 | 161.00 | 154.00 | 158.00 | 153.53 | 159,800 |
| 2026-05-19 | 162.00 | 164.00 | 159.00 | 159.00 | 154.50 | 81,600 |
| 2026-05-18 | 161.00 | 168.00 | 160.00 | 161.00 | 156.44 | 179,400 |
| 2026-05-15 | 161.00 | 161.00 | 161.00 | 161.00 | 156.44 | 0 |
| 2026-05-14 | 161.00 | 161.00 | 161.00 | 161.00 | 156.44 | 0 |
| 2026-05-13 | 160.00 | 174.00 | 159.00 | 161.00 | 156.44 | 758,700 |
| 2026-05-12 | 164.00 | 176.00 | 160.00 | 160.00 | 155.47 | 1,292,700 |
| 2026-05-11 | 164.00 | 181.00 | 160.00 | 163.00 | 158.38 | 2,006,100 |
| 2026-05-08 | 163.00 | 167.00 | 157.00 | 163.00 | 158.38 | 386,800 |
| 2026-05-07 | 164.00 | 166.00 | 160.00 | 163.00 | 158.38 | 388,800 |
| 2026-05-06 | 158.00 | 176.00 | 158.00 | 162.00 | 157.41 | 303,300 |
| 2026-05-05 | 167.00 | 168.00 | 156.00 | 162.00 | 157.41 | 918,200 |
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.