PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 163.00 | 208.00 | 161.00 | 162.00 | 157.41 | 11,016,200 |
| 2026-05-01 | 163.00 | 163.00 | 163.00 | 163.00 | 158.38 | 0 |
| 2026-04-30 | 171.00 | 171.00 | 161.00 | 163.00 | 158.38 | 282,800 |
| 2026-04-29 | 169.00 | 172.00 | 166.00 | 168.00 | 163.24 | 56,300 |
| 2026-04-28 | 170.00 | 172.00 | 167.00 | 168.00 | 163.24 | 178,200 |
| 2026-04-27 | 171.00 | 171.00 | 168.00 | 169.00 | 164.21 | 170,100 |
| 2026-04-24 | 174.00 | 174.00 | 168.00 | 171.00 | 166.16 | 150,900 |
| 2026-04-23 | 169.00 | 175.00 | 169.00 | 174.00 | 169.07 | 104,200 |
| 2026-04-22 | 172.00 | 173.00 | 169.00 | 170.00 | 165.19 | 205,500 |
| 2026-04-21 | 174.00 | 176.00 | 171.00 | 172.00 | 167.13 | 617,700 |
| 2026-04-20 | 174.00 | 179.00 | 174.00 | 177.00 | 171.99 | 95,600 |
| 2026-04-17 | 176.00 | 181.00 | 173.00 | 173.00 | 168.10 | 216,100 |
| 2026-04-16 | 174.00 | 180.00 | 172.00 | 176.00 | 171.02 | 988,600 |
| 2026-04-15 | 177.00 | 177.00 | 167.00 | 173.00 | 168.10 | 293,700 |
| 2026-04-14 | 177.00 | 177.00 | 172.00 | 177.00 | 171.99 | 200,200 |
| 2026-04-13 | 184.00 | 184.00 | 177.00 | 178.00 | 172.96 | 124,300 |
| 2026-04-10 | 171.00 | 193.00 | 171.00 | 180.00 | 174.90 | 208,000 |
| 2026-04-09 | 174.00 | 177.00 | 169.00 | 171.00 | 166.16 | 93,400 |
| 2026-04-08 | 173.00 | 176.00 | 173.00 | 175.00 | 170.04 | 86,600 |
| 2026-04-07 | 181.00 | 181.00 | 170.00 | 171.00 | 166.16 | 216,800 |
| 2026-04-06 | 181.00 | 181.00 | 174.00 | 177.00 | 171.99 | 150,600 |
| 2026-04-02 | 181.00 | 188.00 | 181.00 | 183.00 | 177.82 | 116,400 |
| 2026-04-01 | 181.00 | 195.00 | 180.00 | 181.00 | 175.87 | 131,700 |
| 2026-03-31 | 183.00 | 190.00 | 180.00 | 180.00 | 174.90 | 155,600 |
| 2026-03-30 | 184.00 | 184.00 | 179.00 | 182.00 | 176.85 | 191,000 |
| 2026-03-27 | 182.00 | 192.00 | 181.00 | 183.00 | 177.82 | 249,300 |
| 2026-03-26 | 178.00 | 184.00 | 175.00 | 182.00 | 176.85 | 161,700 |
| 2026-03-25 | 178.00 | 182.00 | 178.00 | 180.00 | 174.90 | 216,300 |
| 2026-03-17 | 174.00 | 183.00 | 174.00 | 178.00 | 172.96 | 103,100 |
| 2026-03-16 | 182.00 | 184.00 | 170.00 | 178.00 | 172.96 | 174,400 |
| 2026-03-13 | 179.00 | 185.00 | 175.00 | 182.00 | 176.85 | 253,700 |
| 2026-03-12 | 180.00 | 183.00 | 178.00 | 179.00 | 173.93 | 132,200 |
| 2026-03-11 | 177.00 | 185.00 | 177.00 | 179.00 | 173.93 | 109,700 |
| 2026-03-10 | 180.00 | 185.00 | 172.00 | 176.00 | 171.02 | 164,300 |
| 2026-03-09 | 178.00 | 179.00 | 170.00 | 179.00 | 173.93 | 171,000 |
| 2026-03-06 | 170.00 | 181.00 | 168.00 | 179.00 | 173.93 | 950,700 |
| 2026-03-05 | 176.00 | 177.00 | 166.00 | 173.00 | 168.10 | 629,100 |
| 2026-03-04 | 177.00 | 180.00 | 166.00 | 172.00 | 167.13 | 624,000 |
| 2026-03-03 | 173.00 | 185.00 | 172.00 | 180.00 | 174.90 | 649,700 |
| 2026-03-02 | 197.00 | 197.00 | 174.00 | 177.00 | 171.99 | 1,924,200 |
| 2026-02-27 | 194.00 | 197.00 | 185.00 | 197.00 | 191.42 | 1,385,300 |
| 2026-02-26 | 224.00 | 226.00 | 192.00 | 194.00 | 188.51 | 13,168,400 |
| 2026-02-25 | 174.00 | 224.00 | 171.00 | 224.00 | 217.66 | 28,854,100 |
| 2026-02-24 | 192.00 | 192.00 | 166.00 | 166.00 | 161.30 | 1,215,100 |
| 2026-02-23 | 191.00 | 197.00 | 183.00 | 193.00 | 187.53 | 478,600 |
| 2026-02-20 | 189.00 | 220.00 | 183.00 | 191.00 | 185.59 | 2,960,200 |
| 2026-02-19 | 194.00 | 202.00 | 185.00 | 186.00 | 180.73 | 379,000 |
| 2026-02-18 | 195.00 | 208.00 | 184.00 | 192.00 | 186.56 | 433,200 |
| 2026-02-13 | 192.00 | 196.00 | 184.00 | 195.00 | 189.48 | 282,300 |
| 2026-02-12 | 198.00 | 210.00 | 190.00 | 192.00 | 186.56 | 608,000 |
| 2026-02-11 | 180.00 | 230.00 | 168.00 | 195.00 | 189.48 | 7,571,000 |
| 2026-02-10 | 174.00 | 183.00 | 174.00 | 176.00 | 171.02 | 128,300 |
| 2026-02-09 | 174.00 | 184.00 | 174.00 | 174.00 | 169.07 | 164,800 |
| 2026-02-06 | 179.00 | 181.00 | 173.00 | 175.00 | 170.04 | 53,000 |
| 2026-02-05 | 181.00 | 184.00 | 175.00 | 179.00 | 173.93 | 138,900 |
| 2026-02-04 | 172.00 | 187.00 | 164.00 | 179.00 | 173.93 | 128,300 |
| 2026-02-03 | 171.00 | 187.00 | 170.00 | 180.00 | 174.90 | 200,600 |
| 2026-02-02 | 191.00 | 191.00 | 164.00 | 170.00 | 165.19 | 1,600,500 |
| 2026-01-30 | 183.00 | 238.00 | 182.00 | 191.00 | 185.59 | 7,893,700 |
| 2026-01-29 | 200.00 | 200.00 | 169.00 | 183.00 | 177.82 | 980,300 |
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.