Price History - SCMA

Kembali ke Company
Ticker: SCMA
Company: Surya Citra Media Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 146.00 147.00 141.00 142.00 125,028,800 0
06-Jun-2023 139.00 148.00 139.00 144.00 136,342,000 0
05-Jun-2023 138.00 143.00 137.00 139.00 89,420,900 0
31-May-2023 143.00 145.00 138.00 138.00 71,854,800 0
30-May-2023 139.00 146.00 138.00 142.00 149,814,800 0
29-May-2023 142.00 144.00 136.00 137.00 82,785,100 0
26-May-2023 144.00 148.00 142.00 142.00 109,353,900 0
25-May-2023 146.00 149.00 142.00 144.00 47,221,700 0
24-May-2023 150.00 150.00 144.00 145.00 94,722,400 0
23-May-2023 139.00 151.00 139.00 150.00 219,326,100 0
22-May-2023 141.00 143.00 138.00 139.00 80,462,800 0
19-May-2023 133.00 142.00 132.00 141.00 191,396,400 0
17-May-2023 149.00 149.00 139.00 139.00 283,259,100 0
16-May-2023 159.00 162.00 149.00 149.00 214,923,700 0
15-May-2023 167.00 168.00 159.00 160.00 83,210,600 0
12-May-2023 165.00 170.00 165.00 167.00 24,153,800 0
11-May-2023 170.00 173.00 165.00 165.00 44,379,200 0
10-May-2023 173.00 174.00 170.00 171.00 63,495,600 0
09-May-2023 170.00 177.00 165.00 173.00 129,164,300 0
08-May-2023 168.00 173.00 167.00 168.00 136,583,600 0
05-May-2023 157.00 166.00 157.00 166.00 94,214,100 0
04-May-2023 158.00 162.00 157.00 157.00 39,921,500 0
03-May-2023 157.00 162.00 155.00 160.00 38,078,700 0
02-May-2023 165.00 166.00 156.00 161.00 170,797,300 0
28-Apr-2023 170.00 172.00 165.00 165.00 67,797,600 0
27-Apr-2023 168.00 174.00 167.00 170.00 74,913,300 0
26-Apr-2023 167.00 169.00 164.00 169.00 73,810,000 0
18-Apr-2023 166.00 169.00 165.00 167.00 44,967,900 0
17-Apr-2023 169.00 170.00 165.00 167.00 63,262,800 0
14-Apr-2023 178.00 180.00 168.00 169.00 148,722,200 0
13-Apr-2023 180.00 181.00 177.00 177.00 50,411,400 0
12-Apr-2023 179.00 182.00 178.00 180.00 40,060,600 0
11-Apr-2023 178.00 185.00 177.00 180.00 74,091,100 0
10-Apr-2023 179.00 183.00 176.00 178.00 43,599,400 0
06-Apr-2023 181.00 183.00 176.00 178.00 66,958,800 0
05-Apr-2023 187.00 189.00 183.00 183.00 33,745,900 0
04-Apr-2023 188.00 190.00 185.00 187.00 69,816,900 0
03-Apr-2023 185.00 189.00 183.00 187.00 59,037,200 0
31-Mar-2023 188.00 190.00 185.00 188.00 30,431,000 0
30-Mar-2023 191.00 192.00 186.00 188.00 32,665,300 0
29-Mar-2023 195.00 195.00 189.00 191.00 52,026,300 0
28-Mar-2023 186.00 194.00 185.00 193.00 63,036,600 0
27-Mar-2023 191.00 192.00 184.00 184.00 49,493,400 0
24-Mar-2023 183.00 193.00 183.00 191.00 83,946,200 0
21-Mar-2023 178.00 184.00 175.00 183.00 88,100,800 0
20-Mar-2023 178.00 181.00 175.00 177.00 58,554,800 0
17-Mar-2023 184.00 187.00 180.00 180.00 108,864,000 0