Price History - SCMA

Kembali ke Company
Ticker: SCMA
Company: Surya Citra Media Tbk
Date Open High Low Close Volume Value
09-Oct-2026 179.00 181.00 176.00 180.00 19,521,600 0
08-Oct-2026 179.00 181.00 178.00 179.00 27,227,200 0
07-Oct-2026 182.00 182.00 178.00 179.00 21,105,500 0
06-Oct-2026 180.00 182.00 178.00 181.00 35,141,500 0
05-Oct-2026 172.00 181.00 172.00 179.00 51,022,800 0
02-Oct-2026 172.00 175.00 170.00 172.00 30,721,500 0
01-Oct-2026 173.00 174.00 169.00 171.00 44,482,400 0
30-Sep-2026 171.00 177.00 169.00 171.00 48,481,800 0
29-Sep-2026 167.00 173.00 161.00 171.00 59,367,700 0
28-Sep-2026 169.00 173.00 167.00 167.00 43,517,800 0
25-Sep-2026 173.00 176.00 170.00 171.00 31,697,000 0
24-Sep-2026 179.00 182.00 172.00 173.00 59,257,100 0
23-Sep-2026 177.00 183.00 177.00 179.00 63,135,600 0
22-Sep-2026 182.00 184.00 176.00 177.00 87,412,500 0
21-Sep-2026 185.00 188.00 181.00 182.00 140,536,000 0
18-Sep-2026 196.00 197.00 184.00 184.00 438,326,400 0
17-Sep-2026 196.00 197.00 193.00 196.00 22,675,500 0
16-Sep-2026 195.00 198.00 195.00 195.00 23,595,900 0
15-Sep-2026 199.00 200.00 195.00 195.00 25,707,200 0
14-Sep-2026 199.00 200.00 194.00 199.00 49,507,100 0
11-Sep-2026 202.00 202.00 198.00 199.00 43,166,500 0
10-Sep-2026 204.00 206.00 200.00 202.00 34,266,700 0
09-Sep-2026 204.00 206.00 202.00 204.00 27,341,900 0
08-Sep-2026 202.00 204.00 202.00 202.00 34,057,800 0
07-Sep-2026 202.00 204.00 200.00 202.00 37,832,800 0
04-Sep-2026 208.00 210.00 204.00 204.00 32,779,100 0
03-Sep-2026 204.00 208.00 202.00 208.00 43,277,400 0
02-Sep-2026 206.00 206.00 202.00 202.00 27,137,200 0
01-Sep-2026 202.00 204.00 200.00 204.00 32,216,700 0
31-Aug-2026 202.00 204.00 200.00 200.00 27,440,300 0
28-Aug-2026 206.00 208.00 200.00 202.00 44,812,100 0
27-Aug-2026 200.00 206.00 199.00 204.00 76,014,600 0
26-Aug-2026 218.00 222.00 204.00 204.00 117,792,100 0
25-Aug-2026 210.00 210.00 210.00 210.00 0 0
24-Aug-2026 214.00 214.00 208.00 210.00 36,582,600 0
21-Aug-2026 222.00 224.00 212.00 216.00 50,501,500 0
20-Aug-2026 210.00 224.00 206.00 220.00 137,788,000 0
19-Aug-2026 204.00 218.00 204.00 208.00 90,591,300 0
18-Aug-2026 202.00 206.00 200.00 204.00 40,809,000 0
14-Aug-2026 199.00 202.00 199.00 200.00 20,436,400 0
13-Aug-2026 202.00 202.00 198.00 199.00 42,261,000 0
12-Aug-2026 200.00 204.00 199.00 200.00 23,244,200 0
11-Aug-2026 206.00 206.00 198.00 200.00 43,570,800 0
10-Aug-2026 208.00 214.00 202.00 204.00 86,024,000 0
07-Aug-2026 204.00 204.00 200.00 204.00 28,992,700 0
06-Aug-2026 204.00 206.00 202.00 202.00 19,020,000 0
05-Aug-2026 206.00 208.00 202.00 204.00 42,336,300 0
04-Aug-2026 204.00 206.00 200.00 204.00 32,082,300 0
03-Aug-2026 208.00 210.00 200.00 202.00 40,478,500 0
31-Jul-2026 200.00 210.00 199.00 208.00 52,853,900 0
30-Jul-2026 194.00 200.00 194.00 198.00 24,726,400 0
29-Jul-2026 199.00 202.00 192.00 194.00 56,329,300 0
28-Jul-2026 200.00 202.00 197.00 199.00 27,261,500 0
27-Jul-2026 198.00 202.00 196.00 200.00 23,380,900 0
24-Jul-2026 206.00 206.00 196.00 198.00 76,797,000 0
23-Jul-2026 208.00 218.00 206.00 208.00 127,359,000 0
22-Jul-2026 210.00 212.00 206.00 208.00 27,769,200 0
21-Jul-2026 204.00 210.00 204.00 210.00 31,099,700 0
20-Jul-2026 206.00 210.00 202.00 204.00 48,659,600 0
17-Jul-2026 212.00 212.00 204.00 206.00 33,419,400 0
16-Jul-2026 206.00 214.00 206.00 210.00 30,607,900 0
15-Jul-2026 208.00 210.00 204.00 206.00 16,657,700 0
14-Jul-2026 208.00 210.00 202.00 206.00 31,287,500 0
13-Jul-2026 210.00 210.00 204.00 204.00 28,178,800 0
10-Jul-2026 216.00 216.00 206.00 208.00 17,391,800 0
09-Jul-2026 208.00 212.00 204.00 212.00 24,951,200 0
08-Jul-2026 214.00 216.00 208.00 210.00 21,669,800 0
07-Jul-2026 212.00 218.00 208.00 214.00 36,923,800 0
06-Jul-2026 210.00 214.00 204.00 210.00 21,188,200 0
03-Jul-2026 200.00 214.00 200.00 210.00 48,126,300 0
02-Jul-2026 200.00 206.00 198.00 198.00 47,053,400 0
01-Jul-2026 199.00 206.00 196.00 199.00 35,542,100 0
30-Jun-2026 204.00 204.00 192.00 198.00 55,975,300 0
29-Jun-2026 208.00 210.00 202.00 202.00 21,520,100 0
26-Jun-2026 218.00 218.00 200.00 206.00 58,338,100 0
25-Jun-2026 218.00 222.00 210.00 216.00 85,897,100 0
24-Jun-2026 202.00 234.00 199.00 216.00 265,284,900 0
23-Jun-2026 197.00 206.00 194.00 198.00 27,256,800 0
22-Jun-2026 202.00 202.00 194.00 196.00 16,005,000 0
19-Jun-2026 204.00 206.00 198.00 200.00 67,361,600 0
18-Jun-2026 202.00 204.00 197.00 200.00 19,576,800 0
17-Jun-2026 202.00 210.00 200.00 202.00 39,539,100 0
15-Jun-2026 204.00 210.00 200.00 202.00 68,948,200 0
12-Jun-2026 198.00 206.00 196.00 200.00 35,260,000 0
11-Jun-2026 202.00 208.00 190.00 194.00 41,896,100 0
10-Jun-2026 206.00 210.00 196.00 200.00 45,559,400 0
09-Jun-2026 175.00 208.00 165.00 208.00 80,113,100 0
08-Jun-2026 186.00 191.00 179.00 179.00 30,751,400 0
05-Jun-2026 197.00 206.00 182.00 193.00 37,869,300 0
04-Jun-2026 206.00 208.00 185.00 198.00 67,916,800 0
03-Jun-2026 230.00 232.00 212.00 216.00 69,572,800 0
02-Jun-2026 228.00 232.00 224.00 230.00 27,168,300 0
29-May-2026 226.00 230.00 220.00 226.00 22,628,600 0
28-May-2026 228.00 228.00 228.00 228.00 0 0
27-May-2026 228.00 228.00 228.00 228.00 0 0
26-May-2026 230.00 232.00 226.00 228.00 27,136,000 0
25-May-2026 224.00 232.00 222.00 230.00 29,139,900 0
22-May-2026 220.00 224.00 214.00 220.00 35,770,700 0
21-May-2026 230.00 232.00 218.00 222.00 43,598,000 0
20-May-2026 234.00 240.00 222.00 226.00 52,827,000 0