PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 154.00 | 159.00 | 154.00 | 158.00 | 153.53 | 26,500 |
| 2025-05-14 | 156.00 | 165.00 | 155.00 | 159.00 | 154.50 | 131,300 |
| 2025-05-09 | 160.00 | 167.00 | 157.00 | 157.00 | 151.51 | 200,200 |
| 2025-05-08 | 161.00 | 169.00 | 160.00 | 160.00 | 154.41 | 120,400 |
| 2025-05-07 | 159.00 | 164.00 | 157.00 | 160.00 | 154.41 | 192,200 |
| 2025-05-06 | 156.00 | 169.00 | 156.00 | 163.00 | 157.30 | 514,500 |
| 2025-05-05 | 155.00 | 157.00 | 155.00 | 157.00 | 151.51 | 69,500 |
| 2025-05-02 | 165.00 | 165.00 | 156.00 | 156.00 | 150.55 | 25,600 |
| 2025-04-30 | 161.00 | 161.00 | 150.00 | 158.00 | 152.48 | 93,300 |
| 2025-04-29 | 170.00 | 170.00 | 157.00 | 161.00 | 155.37 | 131,200 |
| 2025-04-28 | 161.00 | 171.00 | 156.00 | 162.00 | 156.34 | 492,900 |
| 2025-04-25 | 159.00 | 161.00 | 156.00 | 161.00 | 155.37 | 51,000 |
| 2025-04-24 | 157.00 | 160.00 | 156.00 | 159.00 | 153.44 | 6,900 |
| 2025-04-23 | 163.00 | 166.00 | 155.00 | 157.00 | 151.51 | 66,500 |
| 2025-04-22 | 161.00 | 161.00 | 153.00 | 161.00 | 155.37 | 32,400 |
| 2025-04-21 | 163.00 | 163.00 | 156.00 | 161.00 | 155.37 | 63,300 |
| 2025-04-17 | 172.00 | 172.00 | 156.00 | 163.00 | 157.30 | 64,233,000 |
| 2025-04-16 | 173.00 | 174.00 | 163.00 | 163.00 | 157.30 | 125,200 |
| 2025-04-15 | 165.00 | 172.00 | 156.00 | 156.00 | 150.55 | 64,286,700 |
| 2025-04-14 | 165.00 | 172.00 | 160.00 | 163.00 | 157.30 | 98,900 |
| 2025-04-11 | 167.00 | 167.00 | 156.00 | 165.00 | 159.23 | 64,222,300 |
| 2025-04-10 | 157.00 | 158.00 | 152.00 | 158.00 | 152.48 | 47,200 |
| 2025-04-09 | 157.00 | 157.00 | 157.00 | 157.00 | 151.51 | 0 |
| 2025-04-08 | 156.00 | 160.00 | 145.00 | 157.00 | 151.51 | 40,700 |
| 2025-03-27 | 163.00 | 170.00 | 159.00 | 159.00 | 153.44 | 51,600 |
| 2025-03-26 | 157.00 | 165.00 | 157.00 | 163.00 | 157.30 | 27,500 |
| 2025-03-25 | 164.00 | 165.00 | 151.00 | 159.00 | 153.44 | 218,400 |
| 2025-03-24 | 154.00 | 166.00 | 150.00 | 163.00 | 157.30 | 570,500 |
| 2025-03-21 | 154.00 | 154.00 | 153.00 | 153.00 | 147.65 | 1,200 |
| 2025-03-20 | 155.00 | 160.00 | 154.00 | 154.00 | 148.62 | 30,500 |
| 2025-03-19 | 150.00 | 160.00 | 150.00 | 154.00 | 148.62 | 100,100 |
| 2025-03-18 | 154.00 | 164.00 | 137.00 | 151.00 | 145.72 | 69,900 |
| 2025-03-17 | 156.00 | 156.00 | 147.00 | 154.00 | 148.62 | 2,900 |
| 2025-03-14 | 147.00 | 160.00 | 147.00 | 147.00 | 141.86 | 37,800 |
| 2025-03-13 | 155.00 | 158.00 | 147.00 | 147.00 | 141.86 | 73,600 |
| 2025-03-12 | 150.00 | 165.00 | 149.00 | 155.00 | 149.58 | 102,100 |
| 2025-03-11 | 147.00 | 154.00 | 147.00 | 152.00 | 146.69 | 12,500 |
| 2025-03-10 | 147.00 | 157.00 | 146.00 | 152.00 | 146.69 | 8,200 |
| 2025-03-07 | 146.00 | 154.00 | 144.00 | 152.00 | 146.69 | 116,200 |
| 2025-03-06 | 143.00 | 150.00 | 143.00 | 147.00 | 141.86 | 86,200 |
| 2025-03-05 | 140.00 | 145.00 | 140.00 | 140.00 | 135.11 | 73,700 |
| 2025-03-04 | 141.00 | 141.00 | 137.00 | 137.00 | 132.21 | 44,800 |
| 2025-03-03 | 137.00 | 144.00 | 136.00 | 144.00 | 138.97 | 24,700 |
| 2025-02-28 | 143.00 | 146.00 | 135.00 | 135.00 | 130.28 | 71,300 |
| 2025-02-27 | 135.00 | 150.00 | 133.00 | 137.00 | 132.21 | 734,300 |
| 2025-02-26 | 151.00 | 167.00 | 131.00 | 133.00 | 128.35 | 422,000 |
| 2025-02-25 | 154.00 | 155.00 | 145.00 | 149.00 | 143.79 | 53,500 |
| 2025-02-24 | 153.00 | 154.00 | 149.00 | 152.00 | 146.69 | 82,300 |
| 2025-02-21 | 148.00 | 154.00 | 148.00 | 153.00 | 147.65 | 8,500 |
| 2025-02-20 | 151.00 | 151.00 | 145.00 | 146.00 | 140.90 | 22,800 |
| 2025-02-19 | 153.00 | 154.00 | 150.00 | 151.00 | 145.72 | 28,300 |
| 2025-02-18 | 154.00 | 154.00 | 151.00 | 153.00 | 147.65 | 37,200 |
| 2025-02-17 | 152.00 | 157.00 | 149.00 | 150.00 | 144.76 | 181,700 |
| 2025-02-14 | 143.00 | 166.00 | 142.00 | 152.00 | 146.69 | 756,600 |
| 2025-02-13 | 141.00 | 176.00 | 139.00 | 143.00 | 138.00 | 953,600 |
| 2025-02-12 | 139.00 | 145.00 | 137.00 | 138.00 | 133.18 | 37,800 |
| 2025-02-11 | 138.00 | 139.00 | 136.00 | 138.00 | 133.18 | 8,500 |
| 2025-02-10 | 138.00 | 148.00 | 135.00 | 136.00 | 131.25 | 67,000 |
| 2025-02-07 | 139.00 | 139.00 | 135.00 | 138.00 | 133.18 | 11,400 |
| 2025-02-06 | 137.00 | 138.00 | 137.00 | 138.00 | 133.18 | 104,600 |
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.