PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 206.00 | 208.00 | 204.00 | 206.00 | 198.17 | 535,500 |
| 2022-02-04 | 208.00 | 208.00 | 206.00 | 206.00 | 198.17 | 213,000 |
| 2022-02-03 | 210.00 | 210.00 | 200.00 | 208.00 | 200.09 | 987,100 |
| 2022-02-02 | 220.00 | 220.00 | 210.00 | 210.00 | 202.02 | 1,311,200 |
| 2022-01-31 | 220.00 | 222.00 | 214.00 | 220.00 | 211.64 | 1,638,400 |
| 2022-01-28 | 216.00 | 238.00 | 214.00 | 220.00 | 211.64 | 9,723,500 |
| 2022-01-27 | 204.00 | 216.00 | 204.00 | 216.00 | 207.79 | 3,613,300 |
| 2022-01-26 | 202.00 | 204.00 | 199.00 | 204.00 | 196.24 | 668,600 |
| 2022-01-25 | 214.00 | 214.00 | 202.00 | 202.00 | 194.32 | 1,233,600 |
| 2022-01-24 | 216.00 | 216.00 | 210.00 | 214.00 | 205.86 | 570,900 |
| 2022-01-21 | 218.00 | 218.00 | 210.00 | 216.00 | 207.79 | 1,509,600 |
| 2022-01-20 | 218.00 | 218.00 | 214.00 | 218.00 | 209.71 | 615,400 |
| 2022-01-19 | 216.00 | 218.00 | 210.00 | 218.00 | 209.71 | 1,397,500 |
| 2022-01-18 | 214.00 | 218.00 | 212.00 | 216.00 | 207.79 | 1,672,400 |
| 2022-01-17 | 214.00 | 214.00 | 208.00 | 214.00 | 205.86 | 640,900 |
| 2022-01-14 | 212.00 | 214.00 | 202.00 | 214.00 | 205.86 | 2,480,300 |
| 2022-01-13 | 212.00 | 214.00 | 208.00 | 212.00 | 203.94 | 1,749,000 |
| 2022-01-12 | 212.00 | 214.00 | 208.00 | 212.00 | 203.94 | 1,329,900 |
| 2022-01-11 | 208.00 | 220.00 | 206.00 | 212.00 | 203.94 | 4,622,000 |
| 2022-01-10 | 210.00 | 210.00 | 204.00 | 208.00 | 200.09 | 1,099,400 |
| 2022-01-07 | 212.00 | 216.00 | 208.00 | 210.00 | 202.02 | 3,779,500 |
| 2022-01-06 | 218.00 | 220.00 | 204.00 | 212.00 | 203.94 | 6,166,800 |
| 2022-01-05 | 218.00 | 242.00 | 206.00 | 218.00 | 209.71 | 34,709,300 |
| 2022-01-04 | 222.00 | 224.00 | 216.00 | 220.00 | 211.64 | 1,926,400 |
| 2022-01-03 | 226.00 | 228.00 | 216.00 | 224.00 | 215.48 | 4,289,200 |
| 2021-12-30 | 226.00 | 230.00 | 212.00 | 226.00 | 217.41 | 15,672,600 |
| 2021-12-29 | 212.00 | 228.00 | 210.00 | 226.00 | 217.41 | 19,244,500 |
| 2021-12-28 | 210.00 | 222.00 | 206.00 | 212.00 | 203.94 | 7,716,400 |
| 2021-12-27 | 206.00 | 222.00 | 206.00 | 210.00 | 202.02 | 14,110,200 |
| 2021-12-24 | 204.00 | 210.00 | 200.00 | 206.00 | 198.17 | 2,865,800 |
| 2021-12-23 | 200.00 | 214.00 | 196.00 | 204.00 | 196.24 | 9,802,500 |
| 2021-12-22 | 208.00 | 208.00 | 200.00 | 200.00 | 192.40 | 1,660,000 |
| 2021-12-21 | 200.00 | 214.00 | 197.00 | 208.00 | 200.09 | 8,445,500 |
| 2021-12-20 | 199.00 | 200.00 | 197.00 | 200.00 | 192.40 | 780,400 |
| 2021-12-17 | 200.00 | 200.00 | 198.00 | 199.00 | 191.43 | 839,000 |
| 2021-12-16 | 200.00 | 202.00 | 198.00 | 200.00 | 192.40 | 983,200 |
| 2021-12-15 | 202.00 | 202.00 | 198.00 | 200.00 | 192.40 | 879,600 |
| 2021-12-14 | 202.00 | 202.00 | 197.00 | 202.00 | 194.32 | 1,051,700 |
| 2021-12-13 | 202.00 | 204.00 | 197.00 | 202.00 | 194.32 | 1,188,500 |
| 2021-12-10 | 204.00 | 204.00 | 200.00 | 202.00 | 194.32 | 741,300 |
| 2021-12-09 | 199.00 | 204.00 | 199.00 | 204.00 | 196.24 | 889,800 |
| 2021-12-08 | 199.00 | 204.00 | 197.00 | 199.00 | 191.43 | 1,083,800 |
| 2021-12-07 | 198.00 | 200.00 | 194.00 | 199.00 | 191.43 | 1,429,800 |
| 2021-12-06 | 199.00 | 202.00 | 196.00 | 198.00 | 190.47 | 947,900 |
| 2021-12-03 | 204.00 | 204.00 | 197.00 | 198.00 | 190.47 | 1,479,000 |
| 2021-12-02 | 202.00 | 206.00 | 197.00 | 204.00 | 196.24 | 1,320,200 |
| 2021-12-01 | 197.00 | 214.00 | 193.00 | 202.00 | 194.32 | 2,454,100 |
| 2021-11-30 | 200.00 | 202.00 | 196.00 | 197.00 | 189.51 | 1,145,300 |
| 2021-11-29 | 196.00 | 208.00 | 189.00 | 200.00 | 192.40 | 2,846,700 |
| 2021-11-26 | 210.00 | 210.00 | 196.00 | 196.00 | 188.55 | 3,413,000 |
| 2021-11-25 | 216.00 | 216.00 | 204.00 | 210.00 | 202.02 | 3,601,900 |
| 2021-11-24 | 224.00 | 224.00 | 212.00 | 216.00 | 207.79 | 5,309,000 |
| 2021-11-23 | 226.00 | 228.00 | 220.00 | 224.00 | 215.48 | 3,213,500 |
| 2021-11-22 | 228.00 | 230.00 | 224.00 | 226.00 | 217.41 | 2,126,600 |
| 2021-11-19 | 224.00 | 232.00 | 222.00 | 228.00 | 219.33 | 3,370,700 |
| 2021-11-18 | 228.00 | 232.00 | 224.00 | 224.00 | 215.48 | 3,835,200 |
| 2021-11-17 | 224.00 | 232.00 | 224.00 | 228.00 | 219.33 | 5,814,800 |
| 2021-11-16 | 232.00 | 236.00 | 222.00 | 224.00 | 215.48 | 5,513,700 |
| 2021-11-15 | 238.00 | 242.00 | 232.00 | 232.00 | 223.18 | 4,883,900 |
| 2021-11-12 | 242.00 | 254.00 | 232.00 | 236.00 | 227.03 | 18,050,000 |
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.