Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 212.00 228.00 210.00 226.00 19,244,500 0
28-Dec-2021 210.00 222.00 206.00 212.00 7,716,400 0
27-Dec-2021 206.00 222.00 206.00 210.00 14,110,200 0
24-Dec-2021 204.00 210.00 200.00 206.00 2,865,800 0
23-Dec-2021 200.00 214.00 196.00 204.00 9,802,500 0
22-Dec-2021 208.00 208.00 200.00 200.00 1,660,000 0
21-Dec-2021 200.00 214.00 197.00 208.00 8,445,500 0
20-Dec-2021 199.00 200.00 197.00 200.00 780,400 0
17-Dec-2021 200.00 200.00 198.00 199.00 839,000 0
16-Dec-2021 200.00 202.00 198.00 200.00 983,200 0
15-Dec-2021 202.00 202.00 198.00 200.00 879,600 0
14-Dec-2021 202.00 202.00 197.00 202.00 1,051,700 0
13-Dec-2021 202.00 204.00 197.00 202.00 1,188,500 0
10-Dec-2021 204.00 204.00 200.00 202.00 741,300 0
09-Dec-2021 199.00 204.00 199.00 204.00 889,800 0
08-Dec-2021 199.00 204.00 197.00 199.00 1,083,800 0
07-Dec-2021 198.00 200.00 194.00 199.00 1,429,800 0
06-Dec-2021 199.00 202.00 196.00 198.00 947,900 0
03-Dec-2021 204.00 204.00 197.00 198.00 1,479,000 0
02-Dec-2021 202.00 206.00 197.00 204.00 1,320,200 0
01-Dec-2021 197.00 214.00 193.00 202.00 2,454,100 0
30-Nov-2021 200.00 202.00 196.00 197.00 1,145,300 0
29-Nov-2021 196.00 208.00 189.00 200.00 2,846,700 0
26-Nov-2021 210.00 210.00 196.00 196.00 3,413,000 0
25-Nov-2021 216.00 216.00 204.00 210.00 3,601,900 0
24-Nov-2021 224.00 224.00 212.00 216.00 5,309,000 0
23-Nov-2021 226.00 228.00 220.00 224.00 3,213,500 0
22-Nov-2021 228.00 230.00 224.00 226.00 2,126,600 0
19-Nov-2021 224.00 232.00 222.00 228.00 3,370,700 0
18-Nov-2021 228.00 232.00 224.00 224.00 3,835,200 0
17-Nov-2021 224.00 232.00 224.00 228.00 5,814,800 0
16-Nov-2021 232.00 236.00 222.00 224.00 5,513,700 0
15-Nov-2021 238.00 242.00 232.00 232.00 4,883,900 0
12-Nov-2021 242.00 254.00 232.00 236.00 18,050,000 0
11-Nov-2021 254.00 260.00 242.00 242.00 14,456,100 0
10-Nov-2021 230.00 264.00 230.00 260.00 34,783,800 0
09-Nov-2021 230.00 236.00 228.00 230.00 2,343,800 0
08-Nov-2021 232.00 238.00 228.00 230.00 4,331,000 0
05-Nov-2021 230.00 238.00 230.00 232.00 2,740,800 0
04-Nov-2021 242.00 248.00 230.00 230.00 9,792,500 0
03-Nov-2021 276.00 290.00 244.00 244.00 60,849,400 0
02-Nov-2021 230.00 276.00 230.00 246.00 54,716,500 0
01-Nov-2021 218.00 282.00 218.00 242.00 24,141,300 0
29-Oct-2021 220.00 236.00 220.00 234.00 1,890,700 0
28-Oct-2021 250.00 252.00 236.00 236.00 3,022,000 0
27-Oct-2021 228.00 276.00 228.00 252.00 30,134,900 0
26-Oct-2021 226.00 230.00 218.00 222.00 1,348,300 0
25-Oct-2021 228.00 230.00 224.00 226.00 1,085,900 0
22-Oct-2021 226.00 232.00 220.00 228.00 1,750,400 0
21-Oct-2021 230.00 230.00 220.00 226.00 544,300 0
19-Oct-2021 230.00 236.00 224.00 230.00 2,231,300 0
18-Oct-2021 236.00 238.00 230.00 230.00 714,100 0
15-Oct-2021 236.00 238.00 232.00 236.00 903,700 0
14-Oct-2021 238.00 246.00 224.00 236.00 1,681,100 0