Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
29-Dec-2022 244.00 248.00 240.00 248.00 617,100 0
28-Dec-2022 242.00 244.00 240.00 244.00 712,100 0
27-Dec-2022 242.00 242.00 240.00 242.00 42,200 0
26-Dec-2022 244.00 246.00 240.00 242.00 58,100 0
23-Dec-2022 240.00 246.00 240.00 246.00 739,700 0
22-Dec-2022 240.00 250.00 238.00 242.00 1,289,000 0
21-Dec-2022 242.00 242.00 234.00 240.00 489,800 0
20-Dec-2022 240.00 250.00 238.00 242.00 1,835,700 0
19-Dec-2022 234.00 240.00 234.00 240.00 7,617,200 0
16-Dec-2022 232.00 234.00 232.00 234.00 3,730,400 0
15-Dec-2022 238.00 238.00 234.00 234.00 36,900 0
14-Dec-2022 238.00 238.00 236.00 238.00 26,800 0
13-Dec-2022 238.00 240.00 238.00 240.00 15,800 0
12-Dec-2022 242.00 242.00 238.00 240.00 37,300 0
09-Dec-2022 234.00 242.00 232.00 242.00 220,900 0
08-Dec-2022 230.00 234.00 230.00 234.00 104,800 0
07-Dec-2022 232.00 232.00 228.00 230.00 55,400 0
06-Dec-2022 238.00 238.00 232.00 232.00 165,500 0
05-Dec-2022 240.00 240.00 236.00 240.00 111,900 0
02-Dec-2022 238.00 242.00 238.00 242.00 139,300 0
01-Dec-2022 242.00 242.00 228.00 240.00 305,400 0
30-Nov-2022 242.00 246.00 240.00 244.00 182,500 0
29-Nov-2022 238.00 242.00 238.00 242.00 186,800 0
28-Nov-2022 238.00 240.00 234.00 238.00 109,000 0
25-Nov-2022 238.00 240.00 238.00 238.00 76,400 0
24-Nov-2022 244.00 244.00 234.00 240.00 119,600 0
23-Nov-2022 242.00 246.00 240.00 244.00 269,800 0
22-Nov-2022 242.00 246.00 242.00 242.00 164,900 0
21-Nov-2022 240.00 244.00 240.00 244.00 160,200 0
18-Nov-2022 240.00 242.00 238.00 242.00 52,400 0
17-Nov-2022 236.00 242.00 236.00 242.00 235,200 0
16-Nov-2022 228.00 238.00 226.00 238.00 291,800 0
15-Nov-2022 234.00 236.00 230.00 230.00 134,100 0
14-Nov-2022 242.00 242.00 232.00 234.00 108,100 0
11-Nov-2022 240.00 242.00 236.00 242.00 90,800 0
10-Nov-2022 244.00 244.00 242.00 242.00 11,600 0
09-Nov-2022 244.00 246.00 230.00 244.00 287,600 0
08-Nov-2022 246.00 246.00 244.00 246.00 31,600 0
07-Nov-2022 246.00 246.00 244.00 246.00 23,500 0
04-Nov-2022 246.00 246.00 242.00 246.00 111,800 0
03-Nov-2022 248.00 248.00 246.00 246.00 31,500 0
02-Nov-2022 248.00 248.00 246.00 248.00 24,400 0
01-Nov-2022 242.00 248.00 242.00 248.00 226,300 0
31-Oct-2022 250.00 250.00 244.00 244.00 178,000 0
28-Oct-2022 250.00 252.00 246.00 250.00 147,700 0
27-Oct-2022 252.00 252.00 248.00 250.00 37,900 0
26-Oct-2022 250.00 252.00 248.00 252.00 71,000 0
25-Oct-2022 252.00 254.00 244.00 252.00 221,100 0
24-Oct-2022 242.00 252.00 242.00 252.00 413,300 0
21-Oct-2022 242.00 244.00 238.00 244.00 44,500 0
20-Oct-2022 242.00 244.00 240.00 244.00 85,700 0
19-Oct-2022 244.00 244.00 228.00 244.00 388,300 0
18-Oct-2022 244.00 246.00 242.00 244.00 119,100 0
17-Oct-2022 248.00 248.00 244.00 244.00 77,700 0
14-Oct-2022 248.00 248.00 244.00 248.00 74,000 0
13-Oct-2022 246.00 250.00 246.00 248.00 657,300 0
12-Oct-2022 246.00 246.00 244.00 246.00 160,500 0
11-Oct-2022 242.00 246.00 242.00 246.00 263,500 0
10-Oct-2022 244.00 246.00 242.00 244.00 112,400 0
07-Oct-2022 244.00 244.00 242.00 244.00 90,700 0
06-Oct-2022 244.00 246.00 242.00 244.00 232,600 0
05-Oct-2022 242.00 244.00 240.00 244.00 169,900 0
04-Oct-2022 242.00 244.00 240.00 244.00 36,300 0
03-Oct-2022 244.00 244.00 236.00 244.00 82,500 0
30-Sep-2022 240.00 244.00 238.00 244.00 763,100 0
29-Sep-2022 236.00 242.00 230.00 242.00 270,500 0
28-Sep-2022 236.00 238.00 234.00 238.00 57,800 0
27-Sep-2022 238.00 240.00 236.00 238.00 70,600 0
26-Sep-2022 240.00 240.00 236.00 240.00 84,200 0
23-Sep-2022 244.00 244.00 240.00 240.00 132,600 0
22-Sep-2022 242.00 244.00 240.00 244.00 194,900 0
21-Sep-2022 240.00 242.00 240.00 242.00 13,500 0
20-Sep-2022 240.00 242.00 238.00 242.00 537,100 0
19-Sep-2022 240.00 240.00 238.00 240.00 46,400 0
16-Sep-2022 240.00 240.00 238.00 240.00 60,700 0
15-Sep-2022 240.00 242.00 238.00 242.00 136,400 0
14-Sep-2022 240.00 242.00 234.00 242.00 118,500 0
13-Sep-2022 240.00 242.00 236.00 242.00 60,700 0
12-Sep-2022 240.00 242.00 240.00 242.00 29,400 0
09-Sep-2022 240.00 242.00 240.00 242.00 63,900 0
08-Sep-2022 242.00 242.00 240.00 242.00 11,100 0
07-Sep-2022 242.00 244.00 240.00 242.00 315,600 0
06-Sep-2022 240.00 242.00 238.00 242.00 190,600 0
05-Sep-2022 242.00 242.00 238.00 240.00 26,800 0
02-Sep-2022 240.00 242.00 238.00 242.00 117,500 0
01-Sep-2022 240.00 242.00 236.00 242.00 73,900 0
31-Aug-2022 236.00 242.00 224.00 242.00 852,900 0
30-Aug-2022 236.00 238.00 236.00 238.00 26,100 0
29-Aug-2022 238.00 238.00 236.00 238.00 33,300 0
26-Aug-2022 236.00 238.00 232.00 238.00 140,600 0
25-Aug-2022 238.00 240.00 236.00 238.00 124,800 0
24-Aug-2022 238.00 238.00 236.00 238.00 141,000 0
23-Aug-2022 236.00 240.00 236.00 238.00 113,000 0
22-Aug-2022 238.00 238.00 234.00 238.00 44,400 0
19-Aug-2022 238.00 240.00 238.00 240.00 31,800 0
18-Aug-2022 238.00 240.00 238.00 240.00 97,500 0
16-Aug-2022 240.00 240.00 232.00 240.00 189,000 0
15-Aug-2022 240.00 240.00 236.00 240.00 108,200 0
12-Aug-2022 236.00 240.00 230.00 240.00 704,100 0
11-Aug-2022 234.00 236.00 228.00 236.00 578,300 0