Price History - SCMA

Kembali ke Company
Ticker: SCMA
Company: Surya Citra Media Tbk
Date Open High Low Close Volume Value
26-Oct-2022 228.00 244.00 226.00 240.00 622,449,100 0
25-Oct-2022 226.00 232.00 220.00 228.00 150,530,900 0
24-Oct-2022 220.00 232.00 220.00 226.00 138,438,300 0
21-Oct-2022 220.00 226.00 216.00 220.00 96,657,800 0
20-Oct-2022 218.00 220.00 214.00 218.00 44,374,600 0
19-Oct-2022 212.00 222.00 210.00 218.00 95,169,800 0
18-Oct-2022 208.00 214.00 208.00 212.00 52,754,000 0
17-Oct-2022 208.00 216.00 204.00 208.00 72,477,400 0
14-Oct-2022 214.00 218.00 208.00 208.00 51,453,100 0
13-Oct-2022 208.00 216.00 204.00 214.00 87,531,500 0
12-Oct-2022 220.00 222.00 206.00 210.00 109,193,500 0
11-Oct-2022 220.00 224.00 216.00 218.00 82,474,600 0
10-Oct-2022 222.00 226.00 216.00 216.00 101,704,800 0
07-Oct-2022 230.00 230.00 220.00 222.00 78,379,000 0
06-Oct-2022 218.00 234.00 218.00 228.00 364,918,800 0
05-Oct-2022 204.00 218.00 200.00 218.00 223,052,600 0
04-Oct-2022 200.00 204.00 198.00 202.00 99,346,700 0
03-Oct-2022 206.00 206.00 198.00 200.00 125,790,600 0
30-Sep-2022 206.00 208.00 202.00 206.00 82,422,000 0
29-Sep-2022 206.00 210.00 204.00 208.00 33,043,300 0
28-Sep-2022 206.00 210.00 204.00 206.00 50,847,200 0
27-Sep-2022 212.00 212.00 204.00 206.00 102,699,900 0
26-Sep-2022 218.00 218.00 210.00 212.00 42,523,800 0
23-Sep-2022 216.00 218.00 214.00 216.00 43,456,600 0
22-Sep-2022 220.00 222.00 210.00 216.00 128,646,700 0
21-Sep-2022 224.00 224.00 218.00 220.00 37,119,600 0
20-Sep-2022 222.00 224.00 220.00 222.00 30,824,600 0
19-Sep-2022 222.00 224.00 220.00 222.00 24,791,000 0
16-Sep-2022 224.00 226.00 218.00 222.00 72,562,500 0
15-Sep-2022 220.00 226.00 218.00 224.00 90,134,100 0
14-Sep-2022 218.00 220.00 216.00 220.00 68,862,800 0
13-Sep-2022 224.00 226.00 220.00 222.00 66,319,600 0
12-Sep-2022 228.00 228.00 222.00 224.00 24,285,500 0
09-Sep-2022 224.00 228.00 222.00 224.00 76,107,800 0
08-Sep-2022 216.00 226.00 216.00 222.00 142,444,900 0
07-Sep-2022 220.00 222.00 212.00 216.00 103,259,400 0
06-Sep-2022 224.00 224.00 216.00 220.00 113,128,400 0
05-Sep-2022 224.00 226.00 220.00 222.00 89,561,900 0
02-Sep-2022 226.00 228.00 222.00 224.00 48,517,400 0
01-Sep-2022 228.00 228.00 222.00 224.00 43,640,400 0
31-Aug-2022 228.00 230.00 224.00 226.00 36,536,200 0
30-Aug-2022 226.00 230.00 224.00 228.00 42,895,100 0
29-Aug-2022 224.00 228.00 222.00 226.00 56,606,800 0
26-Aug-2022 234.00 234.00 228.00 228.00 48,131,800 0
25-Aug-2022 230.00 232.00 224.00 232.00 60,697,300 0
24-Aug-2022 232.00 234.00 226.00 228.00 72,563,800 0
23-Aug-2022 228.00 234.00 226.00 232.00 56,536,300 0
22-Aug-2022 234.00 238.00 226.00 230.00 143,675,800 0
19-Aug-2022 238.00 238.00 228.00 232.00 66,211,400 0
18-Aug-2022 228.00 234.00 226.00 228.00 113,287,400 0
16-Aug-2022 242.00 246.00 228.00 228.00 290,272,900 0
15-Aug-2022 244.00 246.00 240.00 242.00 88,145,400 0
12-Aug-2022 270.00 270.00 240.00 244.00 142,332,500 0
11-Aug-2022 252.00 256.00 246.00 248.00 205,939,900 0
10-Aug-2022 256.00 268.00 240.00 246.00 135,224,600 0
09-Aug-2022 246.00 250.00 244.00 244.00 94,194,700 0
08-Aug-2022 250.00 252.00 242.00 246.00 94,115,700 0
05-Aug-2022 252.00 260.00 244.00 246.00 233,456,300 0
04-Aug-2022 240.00 260.00 240.00 252.00 544,925,100 0
03-Aug-2022 234.00 240.00 232.00 238.00 156,106,600 0
02-Aug-2022 228.00 238.00 228.00 234.00 154,624,000 0
01-Aug-2022 226.00 230.00 222.00 228.00 143,485,200 0
29-Jul-2022 232.00 236.00 220.00 220.00 131,363,300 0
28-Jul-2022 232.00 240.00 230.00 232.00 158,490,000 0
27-Jul-2022 238.00 238.00 230.00 232.00 128,209,200 0
26-Jul-2022 234.00 242.00 232.00 238.00 203,636,500 0
25-Jul-2022 236.00 236.00 226.00 232.00 125,232,500 0
22-Jul-2022 232.00 242.00 230.00 234.00 338,498,100 0
21-Jul-2022 232.00 236.00 228.00 230.00 94,295,000 0
20-Jul-2022 222.00 238.00 222.00 232.00 303,427,600 0
19-Jul-2022 222.00 228.00 218.00 222.00 170,742,200 0
18-Jul-2022 218.00 230.00 216.00 218.00 177,886,800 0
15-Jul-2022 200.00 222.00 199.00 216.00 357,241,300 0
14-Jul-2022 206.00 206.00 199.00 200.00 103,287,500 0
13-Jul-2022 206.00 212.00 202.00 202.00 105,506,400 0
12-Jul-2022 204.00 210.00 200.00 206.00 104,426,700 0
11-Jul-2022 204.00 208.00 202.00 204.00 45,775,800 0
08-Jul-2022 206.00 214.00 202.00 204.00 85,278,600 0
07-Jul-2022 202.00 210.00 200.00 206.00 83,286,500 0
06-Jul-2022 202.00 208.00 197.00 204.00 115,514,900 0
05-Jul-2022 202.00 212.00 202.00 206.00 130,644,800 0
04-Jul-2022 204.00 208.00 195.00 200.00 181,800,300 0
01-Jul-2022 220.00 220.00 206.00 206.00 229,298,200 0
30-Jun-2022 230.00 232.00 220.00 220.00 128,578,000 0
29-Jun-2022 236.00 236.00 230.00 230.00 56,716,800 0
28-Jun-2022 232.00 238.00 228.00 234.00 83,362,600 0
27-Jun-2022 236.00 238.00 230.00 232.00 114,339,200 0
24-Jun-2022 232.00 238.00 228.00 232.00 149,157,700 0
23-Jun-2022 230.00 240.00 226.00 228.00 159,778,700 0
22-Jun-2022 234.00 246.00 228.00 230.00 186,360,400 0
21-Jun-2022 248.00 250.00 232.00 236.00 254,473,500 0
20-Jun-2022 226.00 252.00 220.00 246.00 538,974,500 0
17-Jun-2022 232.00 232.00 222.00 224.00 204,881,400 0
16-Jun-2022 212.00 236.00 210.00 232.00 609,344,500 0
15-Jun-2022 194.00 216.00 194.00 208.00 533,069,300 0
14-Jun-2022 197.00 198.00 189.00 194.00 110,826,500 0
13-Jun-2022 210.00 212.00 198.00 198.00 281,063,700 0
10-Jun-2022 216.00 224.00 210.00 212.00 200,215,500 0
09-Jun-2022 222.00 222.00 212.00 214.00 107,145,600 0
08-Jun-2022 210.00 222.00 210.00 216.00 182,429,100 0