PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 184.00 | 184.00 | 171.00 | 177.00 | 171.99 | 50,500 |
| 2025-08-13 | 175.00 | 184.00 | 175.00 | 177.00 | 171.99 | 145,300 |
| 2025-08-12 | 182.00 | 186.00 | 179.00 | 181.00 | 175.87 | 100,400 |
| 2025-08-11 | 173.00 | 188.00 | 173.00 | 182.00 | 176.85 | 302,400 |
| 2025-08-08 | 176.00 | 181.00 | 167.00 | 174.00 | 169.07 | 77,000 |
| 2025-08-07 | 186.00 | 186.00 | 170.00 | 176.00 | 171.02 | 175,400 |
| 2025-08-06 | 188.00 | 192.00 | 180.00 | 186.00 | 180.73 | 216,600 |
| 2025-08-05 | 192.00 | 198.00 | 188.00 | 192.00 | 186.56 | 22,900 |
| 2025-08-04 | 192.00 | 200.00 | 185.00 | 192.00 | 186.56 | 274,900 |
| 2025-08-01 | 196.00 | 206.00 | 180.00 | 195.00 | 189.48 | 554,800 |
| 2025-07-31 | 164.00 | 220.00 | 161.00 | 196.00 | 190.45 | 6,399,000 |
| 2025-07-30 | 174.00 | 174.00 | 161.00 | 164.00 | 159.36 | 193,600 |
| 2025-07-29 | 176.00 | 180.00 | 165.00 | 168.00 | 163.24 | 691,500 |
| 2025-07-28 | 156.00 | 200.00 | 155.00 | 176.00 | 171.02 | 7,869,700 |
| 2025-07-25 | 153.00 | 154.00 | 150.00 | 152.00 | 147.69 | 58,900 |
| 2025-07-24 | 154.00 | 156.00 | 153.00 | 153.00 | 148.67 | 12,800 |
| 2025-07-23 | 154.00 | 157.00 | 153.00 | 155.00 | 150.61 | 11,400 |
| 2025-07-22 | 158.00 | 158.00 | 154.00 | 154.00 | 149.64 | 54,000 |
| 2025-07-21 | 159.00 | 161.00 | 154.00 | 157.00 | 152.55 | 43,400 |
| 2025-07-18 | 159.00 | 164.00 | 154.00 | 159.00 | 154.50 | 43,800 |
| 2025-07-17 | 157.00 | 159.00 | 152.00 | 156.00 | 151.58 | 103,900 |
| 2025-07-16 | 157.00 | 181.00 | 157.00 | 157.00 | 152.55 | 2,220,000 |
| 2025-07-15 | 155.00 | 161.00 | 152.00 | 157.00 | 152.55 | 88,600 |
| 2025-07-14 | 160.00 | 161.00 | 155.00 | 161.00 | 156.44 | 112,700 |
| 2025-07-11 | 158.00 | 161.00 | 154.00 | 158.00 | 153.53 | 41,400 |
| 2025-07-10 | 151.00 | 158.00 | 151.00 | 154.00 | 149.64 | 11,500 |
| 2025-07-09 | 154.00 | 157.00 | 154.00 | 155.00 | 150.61 | 5,800 |
| 2025-07-08 | 153.00 | 154.00 | 153.00 | 154.00 | 149.64 | 1,700 |
| 2025-07-07 | 155.00 | 160.00 | 151.00 | 155.00 | 150.61 | 36,300 |
| 2025-07-04 | 159.00 | 171.00 | 155.00 | 155.00 | 150.61 | 67,300 |
| 2025-07-03 | 156.00 | 160.00 | 152.00 | 153.00 | 148.67 | 23,900 |
| 2025-07-02 | 150.00 | 160.00 | 150.00 | 153.00 | 148.67 | 35,000 |
| 2025-07-01 | 152.00 | 156.00 | 152.00 | 153.00 | 148.67 | 2,000 |
| 2025-06-30 | 158.00 | 158.00 | 147.00 | 153.00 | 148.67 | 8,900 |
| 2025-06-26 | 156.00 | 160.00 | 144.00 | 150.00 | 145.75 | 36,700 |
| 2025-06-25 | 161.00 | 161.00 | 154.00 | 156.00 | 151.58 | 500 |
| 2025-06-24 | 155.00 | 155.00 | 155.00 | 155.00 | 150.61 | 17,800 |
| 2025-06-23 | 152.00 | 159.00 | 152.00 | 159.00 | 154.50 | 1,000 |
| 2025-06-20 | 153.00 | 157.00 | 153.00 | 157.00 | 152.55 | 3,900 |
| 2025-06-19 | 152.00 | 159.00 | 152.00 | 159.00 | 154.50 | 5,300 |
| 2025-06-18 | 162.00 | 166.00 | 155.00 | 157.00 | 152.55 | 100,000 |
| 2025-06-17 | 161.00 | 165.00 | 150.00 | 156.00 | 151.58 | 259,000 |
| 2025-06-16 | 160.00 | 162.00 | 158.00 | 158.00 | 153.53 | 186,700 |
| 2025-06-13 | 159.00 | 163.00 | 158.00 | 158.00 | 153.53 | 8,400 |
| 2025-06-12 | 160.00 | 163.00 | 158.00 | 158.00 | 153.53 | 206,100 |
| 2025-06-11 | 161.00 | 163.00 | 159.00 | 159.00 | 154.50 | 624,300 |
| 2025-06-10 | 161.00 | 164.00 | 160.00 | 160.00 | 155.47 | 16,800 |
| 2025-06-05 | 161.00 | 170.00 | 159.00 | 160.00 | 155.47 | 94,500 |
| 2025-06-04 | 161.00 | 163.00 | 160.00 | 163.00 | 158.38 | 669,800 |
| 2025-06-03 | 168.00 | 168.00 | 159.00 | 161.00 | 156.44 | 643,300 |
| 2025-06-02 | 152.00 | 172.00 | 152.00 | 167.00 | 162.27 | 82,700 |
| 2025-05-28 | 154.00 | 165.00 | 154.00 | 154.00 | 149.64 | 205,700 |
| 2025-05-27 | 154.00 | 158.00 | 150.00 | 152.00 | 147.69 | 1,100 |
| 2025-05-26 | 152.00 | 158.00 | 151.00 | 154.00 | 149.64 | 7,800 |
| 2025-05-23 | 154.00 | 155.00 | 153.00 | 153.00 | 148.67 | 43,300 |
| 2025-05-22 | 159.00 | 159.00 | 159.00 | 159.00 | 154.50 | 900 |
| 2025-05-21 | 159.00 | 160.00 | 159.00 | 159.00 | 154.50 | 5,200 |
| 2025-05-20 | 161.00 | 161.00 | 150.00 | 160.00 | 155.47 | 12,600 |
| 2025-05-19 | 157.00 | 163.00 | 157.00 | 161.00 | 156.44 | 21,700 |
| 2025-05-16 | 158.00 | 158.00 | 157.00 | 157.00 | 152.55 | 1,300 |
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.