Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 226.00 228.00 220.00 226.00 616,200 0
06-Jun-2022 224.00 226.00 220.00 226.00 206,200 0
03-Jun-2022 218.00 224.00 218.00 224.00 804,900 0
02-Jun-2022 214.00 218.00 214.00 218.00 451,300 0
31-May-2022 218.00 218.00 210.00 218.00 94,500 0
30-May-2022 220.00 220.00 214.00 218.00 116,100 0
27-May-2022 210.00 220.00 206.00 220.00 981,900 0
25-May-2022 212.00 212.00 202.00 210.00 164,100 0
24-May-2022 195.00 216.00 194.00 212.00 1,907,800 0
23-May-2022 194.00 196.00 191.00 195.00 245,500 0
20-May-2022 198.00 198.00 190.00 194.00 133,700 0
19-May-2022 198.00 198.00 196.00 198.00 19,400 0
18-May-2022 198.00 198.00 193.00 198.00 32,600 0
17-May-2022 198.00 198.00 196.00 198.00 104,200 0
13-May-2022 200.00 200.00 198.00 198.00 78,600 0
12-May-2022 204.00 204.00 198.00 204.00 157,500 0
11-May-2022 206.00 206.00 202.00 204.00 114,200 0
10-May-2022 212.00 212.00 206.00 208.00 95,900 0
09-May-2022 212.00 212.00 210.00 212.00 114,000 0
28-Apr-2022 212.00 212.00 210.00 212.00 54,800 0
27-Apr-2022 212.00 212.00 208.00 212.00 167,500 0
26-Apr-2022 212.00 212.00 210.00 212.00 94,000 0
25-Apr-2022 212.00 212.00 210.00 212.00 61,400 0
22-Apr-2022 212.00 212.00 210.00 212.00 66,000 0
21-Apr-2022 214.00 214.00 210.00 212.00 149,700 0
20-Apr-2022 212.00 214.00 210.00 214.00 173,300 0
19-Apr-2022 214.00 214.00 212.00 214.00 161,600 0
18-Apr-2022 216.00 216.00 212.00 214.00 251,800 0
14-Apr-2022 216.00 216.00 214.00 216.00 156,400 0
13-Apr-2022 216.00 218.00 214.00 216.00 389,800 0
12-Apr-2022 220.00 220.00 214.00 216.00 502,100 0
11-Apr-2022 220.00 224.00 218.00 220.00 443,500 0
08-Apr-2022 220.00 222.00 218.00 220.00 443,000 0
07-Apr-2022 224.00 228.00 220.00 220.00 553,800 0
06-Apr-2022 226.00 226.00 220.00 224.00 398,100 0
05-Apr-2022 224.00 230.00 224.00 226.00 1,723,300 0
04-Apr-2022 222.00 224.00 218.00 224.00 972,500 0
01-Apr-2022 222.00 226.00 220.00 222.00 1,419,200 0
31-Mar-2022 224.00 226.00 212.00 222.00 5,201,100 0
30-Mar-2022 218.00 226.00 218.00 224.00 4,052,800 0
29-Mar-2022 224.00 224.00 214.00 220.00 3,012,300 0
28-Mar-2022 216.00 228.00 214.00 224.00 7,905,100 0
25-Mar-2022 208.00 218.00 208.00 216.00 1,653,200 0
24-Mar-2022 202.00 218.00 202.00 214.00 5,911,200 0
23-Mar-2022 208.00 210.00 202.00 204.00 2,767,100 0
22-Mar-2022 206.00 210.00 204.00 208.00 2,194,700 0
21-Mar-2022 204.00 222.00 199.00 206.00 5,579,600 0
18-Mar-2022 198.00 206.00 197.00 204.00 3,037,600 0
17-Mar-2022 195.00 200.00 195.00 199.00 2,036,400 0
16-Mar-2022 196.00 196.00 193.00 195.00 657,300 0
15-Mar-2022 197.00 197.00 193.00 196.00 471,900 0
14-Mar-2022 197.00 198.00 195.00 197.00 496,400 0
11-Mar-2022 194.00 197.00 192.00 197.00 811,300 0
10-Mar-2022 194.00 195.00 192.00 194.00 296,400 0