Price History - SCMA

Kembali ke Company
Ticker: SCMA
Company: Surya Citra Media Tbk
Date Open High Low Close Volume Value
02-Nov-2023 149.00 152.00 146.00 149.00 52,894,200 0
01-Nov-2023 151.00 156.00 148.00 149.00 61,018,800 0
31-Oct-2023 149.00 151.00 146.00 151.00 26,844,200 0
30-Oct-2023 148.00 149.00 145.00 148.00 32,738,300 0
27-Oct-2023 149.00 151.00 146.00 148.00 37,510,400 0
26-Oct-2023 149.00 153.00 147.00 149.00 43,449,200 0
25-Oct-2023 156.00 157.00 149.00 149.00 58,162,100 0
24-Oct-2023 155.00 157.00 153.00 155.00 19,647,200 0
23-Oct-2023 158.00 161.00 154.00 155.00 30,276,700 0
20-Oct-2023 163.00 164.00 153.00 158.00 84,929,700 0
19-Oct-2023 167.00 168.00 162.00 163.00 52,670,400 0
18-Oct-2023 162.00 167.00 161.00 167.00 129,785,200 0
17-Oct-2023 158.00 161.00 158.00 161.00 34,940,400 0
16-Oct-2023 160.00 161.00 154.00 158.00 31,330,600 0
13-Oct-2023 160.00 161.00 157.00 160.00 21,324,900 0
12-Oct-2023 160.00 161.00 159.00 160.00 88,787,800 0
11-Oct-2023 160.00 161.00 157.00 160.00 36,114,300 0
10-Oct-2023 159.00 163.00 156.00 159.00 86,036,600 0
09-Oct-2023 152.00 160.00 151.00 159.00 95,698,700 0
06-Oct-2023 144.00 154.00 144.00 151.00 82,921,700 0
05-Oct-2023 154.00 155.00 143.00 143.00 162,102,200 0
04-Oct-2023 152.00 154.00 146.00 153.00 75,618,000 0
03-Oct-2023 155.00 156.00 150.00 152.00 110,279,800 0
02-Oct-2023 158.00 160.00 155.00 156.00 51,097,000 0
29-Sep-2023 161.00 161.00 157.00 158.00 41,522,900 0
27-Sep-2023 158.00 161.00 157.00 160.00 38,478,000 0
26-Sep-2023 163.00 164.00 156.00 158.00 64,587,400 0
25-Sep-2023 162.00 164.00 160.00 162.00 51,565,700 0
22-Sep-2023 160.00 162.00 158.00 161.00 47,479,100 0
21-Sep-2023 162.00 164.00 160.00 160.00 63,053,700 0
20-Sep-2023 157.00 163.00 156.00 162.00 75,467,300 0
19-Sep-2023 154.00 157.00 154.00 157.00 50,537,000 0
18-Sep-2023 155.00 159.00 152.00 155.00 59,225,000 0
15-Sep-2023 163.00 164.00 155.00 155.00 136,035,400 0
14-Sep-2023 163.00 165.00 161.00 162.00 64,502,900 0
13-Sep-2023 163.00 165.00 161.00 162.00 48,192,900 0
12-Sep-2023 161.00 167.00 157.00 163.00 219,380,800 0
11-Sep-2023 153.00 161.00 152.00 160.00 162,808,400 0
08-Sep-2023 154.00 154.00 152.00 153.00 41,987,100 0
07-Sep-2023 151.00 154.00 150.00 152.00 56,131,500 0
06-Sep-2023 152.00 153.00 150.00 151.00 23,335,600 0
05-Sep-2023 151.00 152.00 150.00 151.00 34,804,200 0
04-Sep-2023 154.00 154.00 148.00 151.00 80,406,900 0
01-Sep-2023 148.00 153.00 148.00 153.00 54,334,200 0
31-Aug-2023 154.00 154.00 147.00 148.00 59,392,000 0
30-Aug-2023 155.00 156.00 150.00 153.00 57,664,300 0
29-Aug-2023 150.00 154.00 148.00 154.00 51,335,700 0
28-Aug-2023 149.00 150.00 148.00 150.00 23,725,800 0
25-Aug-2023 147.00 149.00 146.00 149.00 23,318,700 0
24-Aug-2023 149.00 149.00 146.00 147.00 19,559,700 0
23-Aug-2023 148.00 149.00 146.00 149.00 23,289,900 0
22-Aug-2023 148.00 150.00 146.00 148.00 24,896,100 0
21-Aug-2023 152.00 152.00 148.00 148.00 29,601,600 0
18-Aug-2023 150.00 152.00 149.00 151.00 121,685,300 0
16-Aug-2023 148.00 152.00 146.00 150.00 50,595,500 0
15-Aug-2023 153.00 153.00 147.00 148.00 84,663,700 0
14-Aug-2023 156.00 158.00 150.00 153.00 90,340,500 0
11-Aug-2023 154.00 158.00 152.00 156.00 108,870,100 0
10-Aug-2023 147.00 154.00 146.00 153.00 191,335,700 0
09-Aug-2023 141.00 146.00 141.00 146.00 99,836,800 0
08-Aug-2023 144.00 145.00 140.00 141.00 76,325,000 0
07-Aug-2023 142.00 146.00 141.00 144.00 82,931,300 0
04-Aug-2023 145.00 147.00 141.00 141.00 80,432,800 0
03-Aug-2023 146.00 149.00 142.00 145.00 134,090,600 0
02-Aug-2023 143.00 148.00 141.00 145.00 96,959,500 0
01-Aug-2023 153.00 154.00 138.00 143.00 275,266,900 0
31-Jul-2023 157.00 159.00 155.00 156.00 48,365,900 0
28-Jul-2023 159.00 159.00 154.00 156.00 70,552,100 0
27-Jul-2023 160.00 160.00 157.00 158.00 31,577,800 0
26-Jul-2023 159.00 162.00 158.00 159.00 110,784,700 0
25-Jul-2023 157.00 160.00 156.00 157.00 86,165,700 0
24-Jul-2023 169.00 170.00 157.00 157.00 292,648,900 0
21-Jul-2023 172.00 172.00 168.00 169.00 58,848,600 0
20-Jul-2023 170.00 172.00 170.00 171.00 43,190,100 0
18-Jul-2023 172.00 174.00 169.00 170.00 60,989,700 0
17-Jul-2023 173.00 177.00 172.00 172.00 91,596,600 0
14-Jul-2023 172.00 175.00 170.00 172.00 53,273,700 0
13-Jul-2023 172.00 177.00 170.00 171.00 117,043,000 0
12-Jul-2023 173.00 174.00 170.00 172.00 41,620,000 0
11-Jul-2023 169.00 174.00 167.00 172.00 104,172,900 0
10-Jul-2023 171.00 174.00 167.00 169.00 86,918,500 0
07-Jul-2023 174.00 175.00 169.00 171.00 75,045,600 0
06-Jul-2023 171.00 175.00 170.00 174.00 51,271,900 0
05-Jul-2023 172.00 176.00 171.00 171.00 115,694,500 0
04-Jul-2023 163.00 173.00 162.00 171.00 187,244,500 0
03-Jul-2023 164.00 165.00 161.00 162.00 43,994,900 0
27-Jun-2023 159.00 162.00 155.00 162.00 102,467,800 0
26-Jun-2023 160.00 163.00 159.00 159.00 31,368,300 0
23-Jun-2023 160.00 163.00 158.00 160.00 83,437,300 0
22-Jun-2023 167.00 167.00 162.00 164.00 103,837,300 0
21-Jun-2023 163.00 168.00 162.00 166.00 110,158,000 0
20-Jun-2023 164.00 167.00 160.00 162.00 76,620,800 0
19-Jun-2023 160.00 167.00 160.00 164.00 201,525,900 0
16-Jun-2023 157.00 163.00 154.00 160.00 129,494,300 0
15-Jun-2023 161.00 162.00 157.00 157.00 90,393,300 0
14-Jun-2023 160.00 164.00 156.00 163.00 116,283,900 0
13-Jun-2023 157.00 163.00 157.00 159.00 306,741,100 0
12-Jun-2023 146.00 156.00 143.00 156.00 242,599,000 0
09-Jun-2023 144.00 147.00 142.00 144.00 109,651,300 0
08-Jun-2023 141.00 146.00 141.00 142.00 124,195,300 0