Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
04-Aug-2026 153.00 160.00 153.00 154.00 296,500 0
03-Aug-2026 156.00 161.00 152.00 152.00 596,600 0
31-Jul-2026 158.00 160.00 155.00 155.00 509,800 0
30-Jul-2026 162.00 164.00 150.00 156.00 3,857,700 0
29-Jul-2026 155.00 200.00 153.00 162.00 24,661,800 0
28-Jul-2026 159.00 165.00 154.00 154.00 88,400 0
27-Jul-2026 157.00 167.00 154.00 159.00 379,800 0
24-Jul-2026 156.00 159.00 154.00 154.00 14,300 0
23-Jul-2026 158.00 159.00 154.00 156.00 118,800 0
22-Jul-2026 165.00 165.00 157.00 157.00 175,100 0
21-Jul-2026 169.00 189.00 160.00 165.00 1,504,500 0
20-Jul-2026 157.00 166.00 155.00 156.00 216,400 0
17-Jul-2026 149.00 177.00 149.00 157.00 1,966,700 0
16-Jul-2026 151.00 165.00 149.00 150.00 488,300 0
15-Jul-2026 150.00 151.00 147.00 151.00 13,500 0
14-Jul-2026 151.00 159.00 147.00 149.00 121,600 0
13-Jul-2026 152.00 152.00 148.00 151.00 52,900 0
10-Jul-2026 150.00 160.00 148.00 152.00 168,200 0
09-Jul-2026 159.00 159.00 146.00 149.00 71,700 0
08-Jul-2026 160.00 160.00 149.00 150.00 82,500 0
07-Jul-2026 144.00 156.00 144.00 151.00 67,500 0
06-Jul-2026 145.00 157.00 145.00 150.00 426,600 0
03-Jul-2026 143.00 147.00 143.00 143.00 99,100 0
02-Jul-2026 139.00 144.00 139.00 143.00 26,200 0
01-Jul-2026 142.00 163.00 138.00 140.00 163,900 0
30-Jun-2026 144.00 144.00 143.00 143.00 1,700 0
29-Jun-2026 149.00 149.00 145.00 145.00 7,900 0
26-Jun-2026 147.00 151.00 144.00 150.00 14,500 0
25-Jun-2026 144.00 152.00 143.00 148.00 55,700 0
24-Jun-2026 148.00 149.00 143.00 143.00 22,400 0
23-Jun-2026 150.00 153.00 146.00 147.00 224,700 0
22-Jun-2026 151.00 153.00 143.00 150.00 255,900 0
19-Jun-2026 156.00 156.00 146.00 151.00 416,000 0
18-Jun-2026 158.00 166.00 153.00 153.00 1,035,600 0
17-Jun-2026 145.00 166.00 145.00 166.00 2,786,100 0
15-Jun-2026 146.00 147.00 142.00 145.00 271,200 0
12-Jun-2026 140.00 148.00 139.00 142.00 279,600 0
11-Jun-2026 141.00 147.00 137.00 140.00 100,700 0
10-Jun-2026 145.00 148.00 135.00 141.00 175,800 0
09-Jun-2026 142.00 143.00 142.00 142.00 61,400 0
08-Jun-2026 141.00 150.00 141.00 142.00 283,200 0
05-Jun-2026 142.00 156.00 140.00 142.00 985,000 0
04-Jun-2026 140.00 143.00 136.00 142.00 158,000 0
03-Jun-2026 146.00 147.00 141.00 141.00 144,500 0
02-Jun-2026 163.00 163.00 143.00 146.00 1,593,700 0
29-May-2026 149.00 165.00 130.00 158.00 2,415,600 0
28-May-2026 149.00 149.00 149.00 149.00 0 0
27-May-2026 149.00 149.00 149.00 149.00 0 0
26-May-2026 136.00 193.00 136.00 149.00 16,270,900 0
25-May-2026 153.00 160.00 137.00 146.00 508,600 0
22-May-2026 158.00 165.00 152.00 152.00 381,800 0
21-May-2026 160.00 160.00 155.00 160.00 44,600 0
20-May-2026 158.00 161.00 154.00 158.00 159,800 0
19-May-2026 162.00 164.00 159.00 159.00 81,600 0
18-May-2026 161.00 168.00 160.00 161.00 179,400 0
15-May-2026 161.00 161.00 161.00 161.00 0 0
14-May-2026 161.00 161.00 161.00 161.00 0 0
13-May-2026 160.00 174.00 159.00 161.00 758,700 0
12-May-2026 164.00 176.00 160.00 160.00 1,292,700 0
11-May-2026 164.00 181.00 160.00 163.00 2,006,100 0
08-May-2026 163.00 167.00 157.00 163.00 386,800 0
07-May-2026 164.00 166.00 160.00 163.00 388,800 0
06-May-2026 158.00 176.00 158.00 162.00 303,300 0
05-May-2026 167.00 168.00 156.00 162.00 918,200 0
04-May-2026 163.00 208.00 161.00 162.00 11,016,200 0
30-Apr-2026 171.00 171.00 161.00 163.00 282,800 0
29-Apr-2026 169.00 172.00 166.00 168.00 56,300 0
28-Apr-2026 170.00 172.00 167.00 168.00 178,200 0
27-Apr-2026 171.00 171.00 168.00 169.00 170,100 0
24-Apr-2026 174.00 174.00 168.00 171.00 150,900 0
23-Apr-2026 169.00 175.00 169.00 174.00 104,200 0
22-Apr-2026 172.00 173.00 169.00 170.00 205,500 0
21-Apr-2026 174.00 176.00 171.00 172.00 617,700 0
20-Apr-2026 174.00 179.00 174.00 177.00 95,600 0
17-Apr-2026 176.00 181.00 173.00 173.00 216,100 0
16-Apr-2026 174.00 180.00 172.00 176.00 988,600 0
15-Apr-2026 177.00 177.00 167.00 173.00 293,700 0
14-Apr-2026 177.00 177.00 172.00 177.00 200,200 0
13-Apr-2026 184.00 184.00 177.00 178.00 124,300 0
10-Apr-2026 171.00 193.00 171.00 180.00 208,000 0
09-Apr-2026 174.00 177.00 169.00 171.00 93,400 0
08-Apr-2026 173.00 176.00 173.00 175.00 86,600 0
07-Apr-2026 181.00 181.00 170.00 171.00 216,800 0
06-Apr-2026 181.00 181.00 174.00 177.00 150,600 0
02-Apr-2026 181.00 188.00 181.00 183.00 116,400 0
01-Apr-2026 181.00 195.00 180.00 181.00 131,700 0
31-Mar-2026 183.00 190.00 180.00 180.00 155,600 0
30-Mar-2026 184.00 184.00 179.00 182.00 191,000 0
27-Mar-2026 182.00 192.00 181.00 183.00 249,300 0
26-Mar-2026 178.00 184.00 175.00 182.00 161,700 0
25-Mar-2026 178.00 182.00 178.00 180.00 216,300 0
17-Mar-2026 174.00 183.00 174.00 178.00 103,100 0
16-Mar-2026 182.00 184.00 170.00 178.00 174,400 0
13-Mar-2026 179.00 185.00 175.00 182.00 253,700 0
12-Mar-2026 180.00 183.00 178.00 179.00 132,200 0
11-Mar-2026 177.00 185.00 177.00 179.00 109,700 0
10-Mar-2026 180.00 185.00 172.00 176.00 164,300 0
09-Mar-2026 178.00 179.00 170.00 179.00 171,000 0
06-Mar-2026 170.00 181.00 168.00 179.00 950,700 0
05-Mar-2026 176.00 177.00 166.00 173.00 629,100 0