PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 190.00 | 214.00 | 164.00 | 198.00 | 192.39 | 2,874,700 |
| 2026-01-27 | 194.00 | 200.00 | 187.00 | 192.00 | 186.56 | 268,600 |
| 2026-01-26 | 192.00 | 202.00 | 187.00 | 193.00 | 187.53 | 969,800 |
| 2026-01-23 | 195.00 | 196.00 | 186.00 | 192.00 | 186.56 | 1,351,600 |
| 2026-01-22 | 230.00 | 230.00 | 198.00 | 198.00 | 192.39 | 5,558,700 |
| 2026-01-21 | 179.00 | 238.00 | 177.00 | 230.00 | 223.49 | 19,351,500 |
| 2026-01-20 | 182.00 | 184.00 | 175.00 | 177.00 | 171.99 | 392,700 |
| 2026-01-19 | 179.00 | 183.00 | 174.00 | 181.00 | 175.87 | 680,900 |
| 2026-01-16 | 179.00 | 179.00 | 179.00 | 179.00 | 173.93 | 0 |
| 2026-01-15 | 175.00 | 183.00 | 172.00 | 179.00 | 173.93 | 259,300 |
| 2026-01-14 | 197.00 | 197.00 | 173.00 | 175.00 | 170.04 | 992,800 |
| 2026-01-13 | 178.00 | 183.00 | 174.00 | 180.00 | 174.90 | 603,900 |
| 2026-01-12 | 182.00 | 186.00 | 170.00 | 180.00 | 174.90 | 2,773,100 |
| 2026-01-09 | 162.00 | 216.00 | 162.00 | 183.00 | 177.82 | 34,123,900 |
| 2026-01-08 | 163.00 | 164.00 | 160.00 | 160.00 | 155.47 | 209,400 |
| 2026-01-07 | 161.00 | 164.00 | 158.00 | 160.00 | 155.47 | 477,800 |
| 2026-01-06 | 160.00 | 162.00 | 157.00 | 161.00 | 156.44 | 161,400 |
| 2026-01-05 | 161.00 | 161.00 | 158.00 | 160.00 | 155.47 | 7,100 |
| 2026-01-02 | 158.00 | 162.00 | 157.00 | 161.00 | 156.44 | 70,700 |
| 2026-01-01 | 160.00 | 160.00 | 160.00 | 160.00 | 155.47 | 0 |
| 2025-12-31 | 160.00 | 160.00 | 160.00 | 160.00 | 155.47 | 0 |
| 2025-12-30 | 162.00 | 164.00 | 157.00 | 160.00 | 155.47 | 113,400 |
| 2025-12-29 | 157.00 | 168.00 | 157.00 | 162.00 | 157.41 | 944,200 |
| 2025-12-26 | 157.00 | 157.00 | 157.00 | 157.00 | 152.55 | 0 |
| 2025-12-25 | 157.00 | 157.00 | 157.00 | 157.00 | 152.55 | 0 |
| 2025-12-24 | 158.00 | 160.00 | 155.00 | 157.00 | 152.55 | 169,000 |
| 2025-12-23 | 161.00 | 161.00 | 155.00 | 157.00 | 152.55 | 58,000 |
| 2025-12-22 | 161.00 | 161.00 | 155.00 | 157.00 | 152.55 | 93,600 |
| 2025-12-19 | 160.00 | 161.00 | 157.00 | 161.00 | 156.44 | 94,900 |
| 2025-12-18 | 158.00 | 177.00 | 157.00 | 160.00 | 155.47 | 935,400 |
| 2025-12-17 | 162.00 | 162.00 | 158.00 | 158.00 | 153.53 | 25,500 |
| 2025-12-16 | 160.00 | 163.00 | 155.00 | 158.00 | 153.53 | 336,900 |
| 2025-12-15 | 159.00 | 164.00 | 158.00 | 159.00 | 154.50 | 262,400 |
| 2025-12-12 | 158.00 | 163.00 | 157.00 | 159.00 | 154.50 | 64,900 |
| 2025-12-11 | 160.00 | 161.00 | 155.00 | 157.00 | 152.55 | 137,500 |
| 2025-12-10 | 164.00 | 164.00 | 159.00 | 160.00 | 155.47 | 215,600 |
| 2025-12-09 | 167.00 | 167.00 | 160.00 | 164.00 | 159.36 | 347,900 |
| 2025-12-08 | 161.00 | 167.00 | 160.00 | 163.00 | 158.38 | 526,600 |
| 2025-12-05 | 158.00 | 161.00 | 156.00 | 161.00 | 156.44 | 349,100 |
| 2025-12-04 | 158.00 | 162.00 | 157.00 | 157.00 | 152.55 | 232,400 |
| 2025-12-03 | 164.00 | 164.00 | 157.00 | 159.00 | 154.50 | 232,300 |
| 2025-12-02 | 160.00 | 165.00 | 159.00 | 161.00 | 156.44 | 158,100 |
| 2025-12-01 | 161.00 | 165.00 | 158.00 | 160.00 | 155.47 | 467,900 |
| 2025-11-28 | 162.00 | 177.00 | 160.00 | 161.00 | 156.44 | 2,657,700 |
| 2025-11-27 | 162.00 | 164.00 | 160.00 | 161.00 | 156.44 | 228,200 |
| 2025-11-26 | 164.00 | 165.00 | 160.00 | 162.00 | 157.41 | 337,800 |
| 2025-11-25 | 164.00 | 165.00 | 160.00 | 164.00 | 159.36 | 309,600 |
| 2025-11-24 | 161.00 | 163.00 | 160.00 | 161.00 | 156.44 | 426,400 |
| 2025-11-21 | 161.00 | 162.00 | 160.00 | 160.00 | 155.47 | 312,500 |
| 2025-11-20 | 163.00 | 165.00 | 159.00 | 159.00 | 154.50 | 454,900 |
| 2025-11-19 | 162.00 | 164.00 | 160.00 | 163.00 | 158.38 | 161,800 |
| 2025-11-18 | 165.00 | 165.00 | 160.00 | 162.00 | 157.41 | 169,000 |
| 2025-11-17 | 161.00 | 165.00 | 160.00 | 162.00 | 157.41 | 891,500 |
| 2025-11-14 | 158.00 | 162.00 | 157.00 | 158.00 | 153.53 | 292,000 |
| 2025-11-13 | 159.00 | 166.00 | 157.00 | 158.00 | 153.53 | 615,800 |
| 2025-11-12 | 162.00 | 163.00 | 158.00 | 159.00 | 154.50 | 317,500 |
| 2025-11-11 | 161.00 | 165.00 | 158.00 | 160.00 | 155.47 | 1,117,000 |
| 2025-11-10 | 163.00 | 165.00 | 155.00 | 160.00 | 155.47 | 956,600 |
| 2025-11-07 | 164.00 | 165.00 | 158.00 | 160.00 | 155.47 | 1,037,100 |
| 2025-11-06 | 165.00 | 170.00 | 159.00 | 164.00 | 159.36 | 1,969,400 |
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.