PT Selaras Citra Nusantara Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 179.00 | 181.00 | 174.00 | 175.00 | 168.88 | 67,900 |
| 2024-10-31 | 175.00 | 184.00 | 170.00 | 179.00 | 172.75 | 205,000 |
| 2024-10-30 | 173.00 | 178.00 | 172.00 | 178.00 | 171.78 | 83,400 |
| 2024-10-29 | 178.00 | 180.00 | 170.00 | 173.00 | 166.95 | 213,500 |
| 2024-10-28 | 173.00 | 182.00 | 168.00 | 178.00 | 171.78 | 591,400 |
| 2024-10-25 | 175.00 | 180.00 | 165.00 | 173.00 | 166.95 | 435,900 |
| 2024-10-24 | 171.00 | 177.00 | 170.00 | 173.00 | 166.95 | 239,700 |
| 2024-10-23 | 176.00 | 176.00 | 170.00 | 174.00 | 167.92 | 348,300 |
| 2024-10-22 | 181.00 | 181.00 | 175.00 | 177.00 | 170.82 | 1,168,000 |
| 2024-10-21 | 192.00 | 202.00 | 173.00 | 179.00 | 172.75 | 5,183,700 |
| 2024-10-18 | 202.00 | 204.00 | 189.00 | 199.00 | 192.05 | 205,300 |
| 2024-10-17 | 204.00 | 208.00 | 199.00 | 204.00 | 196.87 | 69,100 |
| 2024-10-16 | 210.00 | 210.00 | 202.00 | 206.00 | 198.80 | 7,100 |
| 2024-10-15 | 202.00 | 210.00 | 199.00 | 204.00 | 196.87 | 44,800 |
| 2024-10-14 | 193.00 | 218.00 | 190.00 | 202.00 | 194.94 | 393,300 |
| 2024-10-11 | 183.00 | 196.00 | 178.00 | 193.00 | 186.26 | 612,600 |
| 2024-10-10 | 183.00 | 183.00 | 173.00 | 181.00 | 174.68 | 1,276,200 |
| 2024-10-09 | 180.00 | 187.00 | 174.00 | 183.00 | 176.61 | 2,473,700 |
| 2024-10-08 | 199.00 | 204.00 | 168.00 | 180.00 | 173.71 | 2,906,100 |
| 2024-10-07 | 208.00 | 208.00 | 190.00 | 199.00 | 192.05 | 745,700 |
| 2024-10-04 | 204.00 | 208.00 | 195.00 | 204.00 | 196.87 | 325,100 |
| 2024-10-03 | 202.00 | 212.00 | 190.00 | 204.00 | 196.87 | 729,000 |
| 2024-10-02 | 198.00 | 212.00 | 195.00 | 202.00 | 194.94 | 583,600 |
| 2024-10-01 | 192.00 | 212.00 | 186.00 | 198.00 | 191.08 | 1,283,200 |
| 2024-09-30 | 187.00 | 198.00 | 172.00 | 187.00 | 180.47 | 659,700 |
| 2024-09-27 | 178.00 | 195.00 | 171.00 | 187.00 | 180.47 | 1,025,300 |
| 2024-09-26 | 178.00 | 183.00 | 171.00 | 180.00 | 173.71 | 835,000 |
| 2024-09-25 | 179.00 | 189.00 | 176.00 | 177.00 | 170.82 | 1,007,400 |
| 2024-09-24 | 172.00 | 226.00 | 165.00 | 179.00 | 172.75 | 6,878,700 |
| 2024-09-23 | 182.00 | 196.00 | 170.00 | 170.00 | 164.06 | 554,000 |
| 2024-09-20 | 198.00 | 208.00 | 168.00 | 182.00 | 175.64 | 2,950,900 |
| 2024-09-19 | 163.00 | 216.00 | 163.00 | 195.00 | 188.19 | 8,638,900 |
| 2024-09-18 | 161.00 | 166.00 | 150.00 | 160.00 | 154.41 | 178,700 |
| 2024-09-17 | 163.00 | 163.00 | 160.00 | 163.00 | 157.30 | 49,500 |
| 2024-09-13 | 167.00 | 170.00 | 155.00 | 159.00 | 153.44 | 79,100 |
| 2024-09-12 | 163.00 | 169.00 | 156.00 | 159.00 | 153.44 | 27,900 |
| 2024-09-11 | 156.00 | 163.00 | 156.00 | 163.00 | 157.30 | 2,300 |
| 2024-09-10 | 160.00 | 166.00 | 154.00 | 155.00 | 149.58 | 10,300 |
| 2024-09-09 | 163.00 | 163.00 | 160.00 | 160.00 | 154.41 | 1,000 |
| 2024-09-06 | 161.00 | 161.00 | 160.00 | 160.00 | 154.41 | 4,100 |
| 2024-09-05 | 161.00 | 161.00 | 161.00 | 161.00 | 155.37 | 5,200 |
| 2024-09-04 | 169.00 | 169.00 | 153.00 | 160.00 | 154.41 | 41,700 |
| 2024-09-03 | 174.00 | 174.00 | 165.00 | 173.00 | 166.95 | 3,900 |
| 2024-09-02 | 164.00 | 167.00 | 164.00 | 166.00 | 160.20 | 13,900 |
| 2024-08-30 | 164.00 | 167.00 | 164.00 | 167.00 | 161.16 | 20,300 |
| 2024-08-29 | 166.00 | 166.00 | 161.00 | 166.00 | 160.20 | 32,200 |
| 2024-08-28 | 170.00 | 170.00 | 165.00 | 166.00 | 160.20 | 54,200 |
| 2024-08-27 | 168.00 | 170.00 | 168.00 | 170.00 | 164.06 | 25,500 |
| 2024-08-26 | 169.00 | 172.00 | 169.00 | 170.00 | 164.06 | 21,300 |
| 2024-08-23 | 175.00 | 175.00 | 154.00 | 174.00 | 167.92 | 4,200 |
| 2024-08-22 | 170.00 | 173.00 | 168.00 | 170.00 | 164.06 | 71,500 |
| 2024-08-21 | 172.00 | 172.00 | 170.00 | 170.00 | 164.06 | 200 |
| 2024-08-20 | 170.00 | 170.00 | 170.00 | 170.00 | 164.06 | 100 |
| 2024-08-19 | 175.00 | 175.00 | 167.00 | 172.00 | 165.99 | 30,500 |
| 2024-08-16 | 171.00 | 176.00 | 170.00 | 174.00 | 167.92 | 8,800 |
| 2024-08-15 | 173.00 | 173.00 | 173.00 | 173.00 | 166.95 | 0 |
| 2024-08-14 | 175.00 | 175.00 | 171.00 | 173.00 | 166.95 | 2,600 |
| 2024-08-13 | 175.00 | 175.00 | 170.00 | 175.00 | 168.88 | 19,700 |
| 2024-08-12 | 165.00 | 176.00 | 165.00 | 175.00 | 168.88 | 12,700 |
| 2024-08-09 | 170.00 | 173.00 | 165.00 | 173.00 | 166.95 | 3,500 |
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.