Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 234.00 236.00 230.00 236.00 118,300 0
09-Aug-2022 236.00 236.00 232.00 236.00 104,100 0
08-Aug-2022 236.00 238.00 234.00 236.00 26,800 0
05-Aug-2022 238.00 240.00 236.00 238.00 14,500 0
04-Aug-2022 236.00 240.00 234.00 240.00 167,400 0
03-Aug-2022 236.00 238.00 234.00 236.00 91,200 0
02-Aug-2022 238.00 238.00 232.00 238.00 331,900 0
01-Aug-2022 236.00 238.00 236.00 238.00 49,600 0
29-Jul-2022 238.00 238.00 236.00 238.00 125,900 0
28-Jul-2022 238.00 238.00 234.00 238.00 114,300 0
27-Jul-2022 238.00 240.00 236.00 238.00 61,700 0
26-Jul-2022 238.00 240.00 238.00 240.00 35,100 0
25-Jul-2022 240.00 242.00 236.00 240.00 366,800 0
22-Jul-2022 242.00 242.00 238.00 242.00 200,700 0
21-Jul-2022 242.00 242.00 234.00 242.00 539,200 0
20-Jul-2022 238.00 244.00 238.00 242.00 599,000 0
19-Jul-2022 242.00 242.00 234.00 240.00 268,300 0
18-Jul-2022 222.00 242.00 222.00 242.00 1,799,800 0
15-Jul-2022 230.00 230.00 222.00 230.00 216,500 0
14-Jul-2022 230.00 230.00 220.00 230.00 173,800 0
13-Jul-2022 230.00 230.00 220.00 230.00 96,300 0
12-Jul-2022 230.00 230.00 222.00 230.00 313,200 0
11-Jul-2022 224.00 230.00 210.00 230.00 658,800 0
08-Jul-2022 226.00 226.00 222.00 224.00 29,400 0
07-Jul-2022 224.00 226.00 210.00 226.00 301,200 0
06-Jul-2022 226.00 226.00 216.00 224.00 282,700 0
05-Jul-2022 216.00 226.00 216.00 226.00 1,027,000 0
04-Jul-2022 220.00 220.00 206.00 216.00 72,000 0
01-Jul-2022 220.00 222.00 212.00 220.00 214,300 0
30-Jun-2022 208.00 222.00 208.00 220.00 336,600 0
29-Jun-2022 218.00 222.00 210.00 222.00 436,600 0
28-Jun-2022 216.00 222.00 212.00 218.00 417,800 0
27-Jun-2022 222.00 222.00 212.00 216.00 27,900 0
24-Jun-2022 208.00 222.00 208.00 222.00 143,800 0
23-Jun-2022 218.00 218.00 206.00 218.00 12,000 0
22-Jun-2022 220.00 220.00 218.00 218.00 38,000 0
21-Jun-2022 226.00 226.00 216.00 224.00 90,700 0
20-Jun-2022 220.00 226.00 208.00 226.00 571,800 0
17-Jun-2022 208.00 222.00 200.00 220.00 1,602,100 0
16-Jun-2022 196.00 210.00 192.00 208.00 1,552,400 0
15-Jun-2022 208.00 208.00 195.00 195.00 57,400 0
14-Jun-2022 214.00 214.00 200.00 208.00 26,200 0
13-Jun-2022 214.00 214.00 200.00 214.00 254,800 0
10-Jun-2022 220.00 220.00 212.00 214.00 33,200 0
09-Jun-2022 222.00 222.00 212.00 220.00 126,100 0
08-Jun-2022 224.00 226.00 218.00 222.00 19,100 0