PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 165.00 | 170.00 | 159.00 | 164.00 | 159.36 | 1,969,400 |
| 2025-11-05 | 185.00 | 191.00 | 163.00 | 165.00 | 160.33 | 4,614,500 |
| 2025-11-04 | 158.00 | 212.00 | 157.00 | 176.00 | 171.02 | 37,095,700 |
| 2025-11-03 | 158.00 | 159.00 | 155.00 | 158.00 | 153.53 | 139,000 |
| 2025-10-31 | 158.00 | 161.00 | 154.00 | 158.00 | 153.53 | 222,400 |
| 2025-10-30 | 155.00 | 162.00 | 153.00 | 159.00 | 154.50 | 397,300 |
| 2025-10-29 | 157.00 | 160.00 | 154.00 | 155.00 | 150.61 | 258,300 |
| 2025-10-28 | 158.00 | 162.00 | 155.00 | 157.00 | 152.55 | 192,100 |
| 2025-10-27 | 160.00 | 166.00 | 158.00 | 158.00 | 153.53 | 439,800 |
| 2025-10-24 | 164.00 | 164.00 | 160.00 | 160.00 | 155.47 | 160,000 |
| 2025-10-23 | 168.00 | 171.00 | 161.00 | 161.00 | 156.44 | 915,200 |
| 2025-10-22 | 176.00 | 181.00 | 167.00 | 168.00 | 163.24 | 542,500 |
| 2025-10-21 | 168.00 | 208.00 | 163.00 | 175.00 | 170.04 | 4,805,100 |
| 2025-10-20 | 187.00 | 187.00 | 159.00 | 167.00 | 162.27 | 4,267,100 |
| 2025-10-17 | 168.00 | 226.00 | 161.00 | 187.00 | 181.70 | 11,315,000 |
| 2025-10-16 | 161.00 | 186.00 | 159.00 | 168.00 | 163.24 | 387,300 |
| 2025-10-15 | 178.00 | 178.00 | 160.00 | 161.00 | 156.44 | 172,500 |
| 2025-10-14 | 180.00 | 189.00 | 166.00 | 167.00 | 162.27 | 191,200 |
| 2025-10-13 | 185.00 | 185.00 | 158.00 | 177.00 | 171.99 | 398,600 |
| 2025-10-10 | 192.00 | 230.00 | 180.00 | 184.00 | 178.79 | 3,886,600 |
| 2025-10-09 | 188.00 | 198.00 | 184.00 | 191.00 | 185.59 | 221,500 |
| 2025-10-08 | 193.00 | 195.00 | 180.00 | 182.00 | 176.85 | 125,300 |
| 2025-10-07 | 181.00 | 196.00 | 180.00 | 190.00 | 184.62 | 316,900 |
| 2025-10-06 | 183.00 | 190.00 | 183.00 | 187.00 | 181.70 | 13,600 |
| 2025-10-03 | 184.00 | 191.00 | 182.00 | 184.00 | 178.79 | 330,500 |
| 2025-10-02 | 190.00 | 190.00 | 182.00 | 184.00 | 178.79 | 193,400 |
| 2025-10-01 | 190.00 | 191.00 | 182.00 | 190.00 | 184.62 | 247,700 |
| 2025-09-30 | 189.00 | 191.00 | 180.00 | 188.00 | 182.68 | 174,900 |
| 2025-09-29 | 189.00 | 194.00 | 181.00 | 186.00 | 180.73 | 55,400 |
| 2025-09-26 | 190.00 | 190.00 | 185.00 | 189.00 | 183.65 | 10,300 |
| 2025-09-25 | 191.00 | 191.00 | 187.00 | 190.00 | 184.62 | 92,900 |
| 2025-09-24 | 194.00 | 195.00 | 182.00 | 190.00 | 184.62 | 16,100 |
| 2025-09-23 | 189.00 | 194.00 | 183.00 | 187.00 | 181.70 | 146,500 |
| 2025-09-22 | 190.00 | 190.00 | 184.00 | 189.00 | 183.65 | 113,400 |
| 2025-09-19 | 184.00 | 192.00 | 181.00 | 190.00 | 184.62 | 313,100 |
| 2025-09-18 | 191.00 | 191.00 | 181.00 | 184.00 | 178.79 | 65,600 |
| 2025-09-17 | 187.00 | 190.00 | 178.00 | 187.00 | 181.70 | 87,600 |
| 2025-09-16 | 186.00 | 186.00 | 180.00 | 185.00 | 179.76 | 14,600 |
| 2025-09-15 | 185.00 | 187.00 | 181.00 | 185.00 | 179.76 | 41,400 |
| 2025-09-12 | 190.00 | 190.00 | 179.00 | 184.00 | 178.79 | 82,600 |
| 2025-09-11 | 182.00 | 183.00 | 176.00 | 183.00 | 177.82 | 22,600 |
| 2025-09-10 | 193.00 | 193.00 | 179.00 | 186.00 | 180.73 | 54,600 |
| 2025-09-09 | 184.00 | 191.00 | 166.00 | 188.00 | 182.68 | 391,700 |
| 2025-09-08 | 177.00 | 185.00 | 175.00 | 183.00 | 177.82 | 9,700 |
| 2025-09-05 | 180.00 | 180.00 | 180.00 | 180.00 | 174.90 | 0 |
| 2025-09-04 | 186.00 | 186.00 | 175.00 | 180.00 | 174.90 | 25,100 |
| 2025-09-03 | 182.00 | 191.00 | 177.00 | 183.00 | 177.82 | 43,100 |
| 2025-09-02 | 179.00 | 185.00 | 179.00 | 182.00 | 176.85 | 123,700 |
| 2025-09-01 | 175.00 | 179.00 | 169.00 | 175.00 | 170.04 | 10,000 |
| 2025-08-29 | 193.00 | 193.00 | 171.00 | 182.00 | 176.85 | 244,300 |
| 2025-08-28 | 190.00 | 190.00 | 178.00 | 187.00 | 181.70 | 10,400 |
| 2025-08-27 | 187.00 | 195.00 | 181.00 | 186.00 | 180.73 | 99,500 |
| 2025-08-26 | 191.00 | 195.00 | 183.00 | 187.00 | 181.70 | 18,100 |
| 2025-08-25 | 182.00 | 197.00 | 181.00 | 183.00 | 177.82 | 439,000 |
| 2025-08-22 | 178.00 | 184.00 | 178.00 | 182.00 | 176.85 | 25,500 |
| 2025-08-21 | 175.00 | 179.00 | 174.00 | 178.00 | 172.96 | 14,200 |
| 2025-08-20 | 183.00 | 190.00 | 173.00 | 175.00 | 170.04 | 31,800 |
| 2025-08-19 | 177.00 | 188.00 | 172.00 | 183.00 | 177.82 | 89,300 |
| 2025-08-18 | 178.00 | 178.00 | 178.00 | 178.00 | 172.96 | 0 |
| 2025-08-15 | 178.00 | 181.00 | 177.00 | 178.00 | 172.96 | 70,000 |
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.