Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 196.00 197.00 194.00 194.00 375,000 0
08-Mar-2022 198.00 199.00 197.00 197.00 385,700 0
07-Mar-2022 198.00 198.00 195.00 198.00 273,800 0
04-Mar-2022 196.00 198.00 194.00 198.00 827,000 0
02-Mar-2022 200.00 200.00 196.00 196.00 296,500 0
01-Mar-2022 200.00 204.00 199.00 200.00 867,500 0
25-Feb-2022 189.00 200.00 186.00 200.00 5,381,100 0
24-Feb-2022 202.00 202.00 188.00 188.00 1,215,200 0
23-Feb-2022 208.00 208.00 200.00 202.00 843,500 0
22-Feb-2022 208.00 208.00 206.00 208.00 217,800 0
21-Feb-2022 208.00 208.00 206.00 208.00 335,400 0
18-Feb-2022 208.00 208.00 204.00 208.00 307,200 0
17-Feb-2022 208.00 208.00 204.00 208.00 221,400 0
16-Feb-2022 206.00 212.00 204.00 208.00 463,700 0
15-Feb-2022 204.00 214.00 204.00 206.00 850,500 0
14-Feb-2022 208.00 208.00 204.00 204.00 235,600 0
11-Feb-2022 208.00 210.00 206.00 208.00 346,400 0
10-Feb-2022 204.00 210.00 202.00 208.00 363,800 0
09-Feb-2022 208.00 210.00 204.00 204.00 598,600 0
08-Feb-2022 206.00 210.00 206.00 208.00 503,700 0
07-Feb-2022 206.00 208.00 204.00 206.00 535,500 0
04-Feb-2022 208.00 208.00 206.00 206.00 213,000 0
03-Feb-2022 210.00 210.00 200.00 208.00 987,100 0
02-Feb-2022 220.00 220.00 210.00 210.00 1,311,200 0
31-Jan-2022 220.00 222.00 214.00 220.00 1,638,400 0
28-Jan-2022 216.00 238.00 214.00 220.00 9,723,500 0
27-Jan-2022 204.00 216.00 204.00 216.00 3,613,300 0
26-Jan-2022 202.00 204.00 199.00 204.00 668,600 0
25-Jan-2022 214.00 214.00 202.00 202.00 1,233,600 0
24-Jan-2022 216.00 216.00 210.00 214.00 570,900 0
21-Jan-2022 218.00 218.00 210.00 216.00 1,509,600 0
20-Jan-2022 218.00 218.00 214.00 218.00 615,400 0
19-Jan-2022 216.00 218.00 210.00 218.00 1,397,500 0
18-Jan-2022 214.00 218.00 212.00 216.00 1,672,400 0
17-Jan-2022 214.00 214.00 208.00 214.00 640,900 0
14-Jan-2022 212.00 214.00 202.00 214.00 2,480,300 0
13-Jan-2022 212.00 214.00 208.00 212.00 1,749,000 0
12-Jan-2022 212.00 214.00 208.00 212.00 1,329,900 0
11-Jan-2022 208.00 220.00 206.00 212.00 4,622,000 0
10-Jan-2022 210.00 210.00 204.00 208.00 1,099,400 0
07-Jan-2022 212.00 216.00 208.00 210.00 3,779,500 0
06-Jan-2022 218.00 220.00 204.00 212.00 6,166,800 0
05-Jan-2022 218.00 242.00 206.00 218.00 34,709,300 0
04-Jan-2022 222.00 224.00 216.00 220.00 1,926,400 0
03-Jan-2022 226.00 228.00 216.00 224.00 4,289,200 0
30-Dec-2021 226.00 230.00 212.00 226.00 15,672,600 0