PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 139.00 | 139.00 | 135.00 | 136.00 | 131.25 | 53,400 |
| 2025-02-04 | 139.00 | 140.00 | 136.00 | 138.00 | 133.18 | 11,200 |
| 2025-02-03 | 138.00 | 143.00 | 138.00 | 139.00 | 134.14 | 14,500 |
| 2025-01-31 | 143.00 | 145.00 | 138.00 | 138.00 | 133.18 | 67,600 |
| 2025-01-30 | 144.00 | 146.00 | 136.00 | 145.00 | 139.93 | 29,900 |
| 2025-01-24 | 147.00 | 149.00 | 144.00 | 144.00 | 138.97 | 34,600 |
| 2025-01-23 | 147.00 | 150.00 | 145.00 | 147.00 | 141.86 | 50,400 |
| 2025-01-22 | 145.00 | 150.00 | 145.00 | 147.00 | 141.86 | 45,000 |
| 2025-01-21 | 147.00 | 153.00 | 141.00 | 143.00 | 138.00 | 120,700 |
| 2025-01-20 | 143.00 | 158.00 | 142.00 | 147.00 | 141.86 | 189,200 |
| 2025-01-17 | 143.00 | 147.00 | 140.00 | 143.00 | 138.00 | 31,000 |
| 2025-01-16 | 145.00 | 151.00 | 141.00 | 143.00 | 138.00 | 220,200 |
| 2025-01-15 | 144.00 | 150.00 | 144.00 | 145.00 | 139.93 | 67,600 |
| 2025-01-14 | 136.00 | 158.00 | 136.00 | 142.00 | 137.04 | 1,493,800 |
| 2025-01-13 | 142.00 | 142.00 | 133.00 | 133.00 | 128.35 | 61,800 |
| 2025-01-10 | 144.00 | 144.00 | 134.00 | 137.00 | 132.21 | 210,900 |
| 2025-01-09 | 144.00 | 145.00 | 140.00 | 142.00 | 137.04 | 63,900 |
| 2025-01-08 | 144.00 | 149.00 | 143.00 | 144.00 | 138.97 | 144,500 |
| 2025-01-07 | 158.00 | 158.00 | 135.00 | 142.00 | 137.04 | 1,042,300 |
| 2025-01-06 | 161.00 | 161.00 | 158.00 | 158.00 | 152.48 | 16,700 |
| 2025-01-03 | 161.00 | 163.00 | 156.00 | 162.00 | 156.34 | 40,700 |
| 2025-01-02 | 161.00 | 165.00 | 157.00 | 161.00 | 155.37 | 109,100 |
| 2024-12-30 | 152.00 | 169.00 | 152.00 | 161.00 | 155.37 | 162,900 |
| 2024-12-27 | 155.00 | 162.00 | 150.00 | 155.00 | 149.58 | 112,200 |
| 2024-12-24 | 163.00 | 164.00 | 144.00 | 152.00 | 146.69 | 660,700 |
| 2024-12-23 | 164.00 | 165.00 | 160.00 | 163.00 | 157.30 | 177,700 |
| 2024-12-20 | 162.00 | 167.00 | 159.00 | 164.00 | 158.27 | 138,200 |
| 2024-12-19 | 166.00 | 198.00 | 160.00 | 160.00 | 154.41 | 2,206,700 |
| 2024-12-18 | 173.00 | 173.00 | 166.00 | 167.00 | 161.16 | 25,400 |
| 2024-12-17 | 172.00 | 172.00 | 170.00 | 171.00 | 165.02 | 6,500 |
| 2024-12-16 | 173.00 | 173.00 | 168.00 | 172.00 | 165.99 | 10,300 |
| 2024-12-13 | 172.00 | 177.00 | 168.00 | 172.00 | 165.99 | 77,700 |
| 2024-12-12 | 172.00 | 173.00 | 170.00 | 173.00 | 166.95 | 11,600 |
| 2024-12-11 | 171.00 | 185.00 | 171.00 | 172.00 | 165.99 | 435,500 |
| 2024-12-10 | 168.00 | 175.00 | 167.00 | 171.00 | 165.02 | 293,700 |
| 2024-12-09 | 167.00 | 171.00 | 164.00 | 168.00 | 162.13 | 130,900 |
| 2024-12-06 | 173.00 | 176.00 | 164.00 | 172.00 | 165.99 | 84,900 |
| 2024-12-05 | 164.00 | 171.00 | 164.00 | 169.00 | 163.09 | 60,100 |
| 2024-12-04 | 165.00 | 171.00 | 163.00 | 167.00 | 161.16 | 95,200 |
| 2024-12-03 | 170.00 | 170.00 | 162.00 | 165.00 | 159.23 | 71,400 |
| 2024-12-02 | 173.00 | 173.00 | 162.00 | 170.00 | 164.06 | 74,500 |
| 2024-11-29 | 166.00 | 175.00 | 166.00 | 171.00 | 165.02 | 65,700 |
| 2024-11-28 | 167.00 | 180.00 | 165.00 | 167.00 | 161.16 | 414,200 |
| 2024-11-26 | 168.00 | 176.00 | 165.00 | 167.00 | 161.16 | 414,200 |
| 2024-11-25 | 171.00 | 178.00 | 168.00 | 168.00 | 162.13 | 329,200 |
| 2024-11-22 | 176.00 | 176.00 | 170.00 | 170.00 | 164.06 | 332,400 |
| 2024-11-21 | 174.00 | 184.00 | 169.00 | 177.00 | 170.82 | 575,400 |
| 2024-11-20 | 178.00 | 178.00 | 168.00 | 175.00 | 168.88 | 634,200 |
| 2024-11-19 | 199.00 | 199.00 | 169.00 | 178.00 | 171.78 | 2,758,200 |
| 2024-11-18 | 179.00 | 240.00 | 179.00 | 195.00 | 188.19 | 7,589,400 |
| 2024-11-15 | 176.00 | 179.00 | 164.00 | 179.00 | 172.75 | 44,700 |
| 2024-11-14 | 174.00 | 187.00 | 156.00 | 176.00 | 169.85 | 328,700 |
| 2024-11-13 | 181.00 | 181.00 | 176.00 | 177.00 | 170.82 | 48,600 |
| 2024-11-12 | 183.00 | 185.00 | 173.00 | 181.00 | 174.68 | 156,500 |
| 2024-11-11 | 171.00 | 187.00 | 171.00 | 176.00 | 169.85 | 218,200 |
| 2024-11-08 | 174.00 | 174.00 | 170.00 | 174.00 | 167.92 | 26,300 |
| 2024-11-07 | 176.00 | 176.00 | 173.00 | 174.00 | 167.92 | 37,900 |
| 2024-11-06 | 177.00 | 181.00 | 172.00 | 179.00 | 172.75 | 21,300 |
| 2024-11-05 | 180.00 | 184.00 | 173.00 | 179.00 | 172.75 | 79,100 |
| 2024-11-04 | 178.00 | 180.00 | 174.00 | 179.00 | 172.75 | 30,500 |
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.