Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
18-May-2026 161.00 168.00 160.00 161.00 179,400 0
15-May-2026 161.00 161.00 161.00 161.00 0 0
14-May-2026 161.00 161.00 161.00 161.00 0 0
13-May-2026 160.00 174.00 159.00 161.00 758,700 0
12-May-2026 164.00 176.00 160.00 160.00 1,292,700 0
11-May-2026 164.00 181.00 160.00 163.00 2,006,100 0
08-May-2026 163.00 167.00 157.00 163.00 386,800 0
07-May-2026 164.00 166.00 160.00 163.00 388,800 0
06-May-2026 158.00 176.00 158.00 162.00 303,300 0
05-May-2026 167.00 168.00 156.00 162.00 918,200 0
04-May-2026 163.00 208.00 161.00 162.00 11,016,200 0
30-Apr-2026 171.00 171.00 161.00 163.00 282,800 0
29-Apr-2026 169.00 172.00 166.00 168.00 56,300 0
28-Apr-2026 170.00 172.00 167.00 168.00 178,200 0
27-Apr-2026 171.00 171.00 168.00 169.00 170,100 0
24-Apr-2026 174.00 174.00 168.00 171.00 150,900 0
23-Apr-2026 169.00 175.00 169.00 174.00 104,200 0
22-Apr-2026 172.00 173.00 169.00 170.00 205,500 0
21-Apr-2026 174.00 176.00 171.00 172.00 617,700 0
20-Apr-2026 174.00 179.00 174.00 177.00 95,600 0
17-Apr-2026 176.00 181.00 173.00 173.00 216,100 0
16-Apr-2026 174.00 180.00 172.00 176.00 988,600 0
15-Apr-2026 177.00 177.00 167.00 173.00 293,700 0
14-Apr-2026 177.00 177.00 172.00 177.00 200,200 0
13-Apr-2026 184.00 184.00 177.00 178.00 124,300 0
10-Apr-2026 171.00 193.00 171.00 180.00 208,000 0
09-Apr-2026 174.00 177.00 169.00 171.00 93,400 0
08-Apr-2026 173.00 176.00 173.00 175.00 86,600 0
07-Apr-2026 181.00 181.00 170.00 171.00 216,800 0
06-Apr-2026 181.00 181.00 174.00 177.00 150,600 0
02-Apr-2026 181.00 188.00 181.00 183.00 116,400 0
01-Apr-2026 181.00 195.00 180.00 181.00 131,700 0
31-Mar-2026 183.00 190.00 180.00 180.00 155,600 0
30-Mar-2026 184.00 184.00 179.00 182.00 191,000 0
27-Mar-2026 182.00 192.00 181.00 183.00 249,300 0
26-Mar-2026 178.00 184.00 175.00 182.00 161,700 0
25-Mar-2026 178.00 182.00 178.00 180.00 216,300 0
17-Mar-2026 174.00 183.00 174.00 178.00 103,100 0
16-Mar-2026 182.00 184.00 170.00 178.00 174,400 0
13-Mar-2026 179.00 185.00 175.00 182.00 253,700 0
12-Mar-2026 180.00 183.00 178.00 179.00 132,200 0
11-Mar-2026 177.00 185.00 177.00 179.00 109,700 0
10-Mar-2026 180.00 185.00 172.00 176.00 164,300 0
09-Mar-2026 178.00 179.00 170.00 179.00 171,000 0
06-Mar-2026 170.00 181.00 168.00 179.00 950,700 0
05-Mar-2026 176.00 177.00 166.00 173.00 629,100 0
04-Mar-2026 177.00 180.00 166.00 172.00 624,000 0
03-Mar-2026 173.00 185.00 172.00 180.00 649,700 0
02-Mar-2026 197.00 197.00 174.00 177.00 1,924,200 0
27-Feb-2026 194.00 197.00 185.00 197.00 1,385,300 0
26-Feb-2026 224.00 226.00 192.00 194.00 13,168,400 0
25-Feb-2026 174.00 224.00 171.00 224.00 28,854,100 0
24-Feb-2026 192.00 192.00 166.00 166.00 1,215,100 0
23-Feb-2026 191.00 197.00 183.00 193.00 478,600 0
20-Feb-2026 189.00 220.00 183.00 191.00 2,960,200 0
19-Feb-2026 194.00 202.00 185.00 186.00 379,000 0
18-Feb-2026 195.00 208.00 184.00 192.00 433,200 0
13-Feb-2026 192.00 196.00 184.00 195.00 282,300 0
12-Feb-2026 198.00 210.00 190.00 192.00 608,000 0
11-Feb-2026 180.00 230.00 168.00 195.00 7,571,000 0
10-Feb-2026 174.00 183.00 174.00 176.00 128,300 0
09-Feb-2026 174.00 184.00 174.00 174.00 164,800 0
06-Feb-2026 179.00 181.00 173.00 175.00 53,000 0
05-Feb-2026 181.00 184.00 175.00 179.00 138,900 0
04-Feb-2026 172.00 187.00 164.00 179.00 128,300 0
03-Feb-2026 171.00 187.00 170.00 180.00 200,600 0
02-Feb-2026 191.00 191.00 164.00 170.00 1,600,500 0
30-Jan-2026 183.00 238.00 182.00 191.00 7,893,700 0
29-Jan-2026 200.00 200.00 169.00 183.00 980,300 0
28-Jan-2026 190.00 214.00 164.00 198.00 2,874,700 0
27-Jan-2026 194.00 200.00 187.00 192.00 268,600 0
26-Jan-2026 192.00 202.00 187.00 193.00 969,800 0
23-Jan-2026 195.00 196.00 186.00 192.00 1,351,600 0
22-Jan-2026 230.00 230.00 198.00 198.00 5,558,700 0
21-Jan-2026 179.00 238.00 177.00 230.00 19,351,500 0
20-Jan-2026 182.00 184.00 175.00 177.00 392,700 0
19-Jan-2026 179.00 183.00 174.00 181.00 680,900 0
15-Jan-2026 175.00 183.00 172.00 179.00 259,300 0
14-Jan-2026 197.00 197.00 173.00 175.00 992,800 0
13-Jan-2026 178.00 183.00 174.00 180.00 603,900 0
12-Jan-2026 182.00 186.00 170.00 180.00 2,773,100 0
09-Jan-2026 162.00 216.00 162.00 183.00 34,123,900 0
08-Jan-2026 163.00 164.00 160.00 160.00 209,400 0
07-Jan-2026 161.00 164.00 158.00 160.00 477,800 0
06-Jan-2026 160.00 162.00 157.00 161.00 161,400 0
05-Jan-2026 161.00 161.00 158.00 160.00 7,100 0
02-Jan-2026 158.00 162.00 157.00 161.00 70,700 0
30-Dec-2025 162.00 164.00 157.00 160.00 113,400 0
29-Dec-2025 157.00 168.00 157.00 162.00 944,200 0
24-Dec-2025 158.00 160.00 155.00 157.00 169,000 0
23-Dec-2025 161.00 161.00 155.00 157.00 58,000 0
22-Dec-2025 161.00 161.00 155.00 157.00 93,600 0
19-Dec-2025 160.00 161.00 157.00 161.00 94,900 0
18-Dec-2025 158.00 177.00 157.00 160.00 935,400 0
17-Dec-2025 162.00 162.00 158.00 158.00 25,500 0
16-Dec-2025 160.00 163.00 155.00 158.00 336,900 0
15-Dec-2025 159.00 164.00 158.00 159.00 262,400 0
12-Dec-2025 158.00 163.00 157.00 159.00 64,900 0
11-Dec-2025 160.00 161.00 155.00 157.00 137,500 0
10-Dec-2025 164.00 164.00 159.00 160.00 215,600 0