Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 167.00 167.00 160.00 164.00 347,900 0
08-Dec-2025 161.00 167.00 160.00 163.00 526,600 0
05-Dec-2025 158.00 161.00 156.00 161.00 349,100 0
04-Dec-2025 158.00 162.00 157.00 157.00 232,400 0
03-Dec-2025 164.00 164.00 157.00 159.00 232,300 0
02-Dec-2025 160.00 165.00 159.00 161.00 158,100 0
01-Dec-2025 161.00 165.00 158.00 160.00 467,900 0
28-Nov-2025 162.00 177.00 160.00 161.00 2,657,700 0
27-Nov-2025 162.00 164.00 160.00 161.00 228,200 0
26-Nov-2025 164.00 165.00 160.00 162.00 337,800 0
25-Nov-2025 164.00 165.00 160.00 164.00 309,600 0
24-Nov-2025 161.00 163.00 160.00 161.00 426,400 0
21-Nov-2025 161.00 162.00 160.00 160.00 312,500 0
20-Nov-2025 163.00 165.00 159.00 159.00 454,900 0
19-Nov-2025 162.00 164.00 160.00 163.00 161,800 0
18-Nov-2025 165.00 165.00 160.00 162.00 169,000 0
17-Nov-2025 161.00 165.00 160.00 162.00 891,500 0
14-Nov-2025 158.00 162.00 157.00 158.00 292,000 0
13-Nov-2025 159.00 166.00 157.00 158.00 615,800 0
12-Nov-2025 162.00 163.00 158.00 159.00 317,500 0
11-Nov-2025 161.00 165.00 158.00 160.00 1,117,000 0
10-Nov-2025 163.00 165.00 155.00 160.00 956,600 0
07-Nov-2025 164.00 165.00 158.00 160.00 1,037,100 0
06-Nov-2025 165.00 170.00 159.00 164.00 1,969,400 0
05-Nov-2025 185.00 191.00 163.00 165.00 4,614,500 0
04-Nov-2025 158.00 212.00 157.00 176.00 37,095,700 0
03-Nov-2025 158.00 159.00 155.00 158.00 139,000 0
31-Oct-2025 158.00 161.00 154.00 158.00 222,400 0
30-Oct-2025 155.00 162.00 153.00 159.00 397,300 0
29-Oct-2025 157.00 160.00 154.00 155.00 258,300 0
28-Oct-2025 158.00 162.00 155.00 157.00 192,100 0
27-Oct-2025 160.00 166.00 158.00 158.00 439,800 0
24-Oct-2025 164.00 164.00 160.00 160.00 160,000 0
23-Oct-2025 168.00 171.00 161.00 161.00 915,200 0
22-Oct-2025 176.00 181.00 167.00 168.00 542,500 0
21-Oct-2025 168.00 208.00 163.00 175.00 4,805,100 0
20-Oct-2025 187.00 187.00 159.00 167.00 4,267,100 0
17-Oct-2025 168.00 226.00 161.00 187.00 11,315,000 0
16-Oct-2025 161.00 186.00 159.00 168.00 387,300 0
15-Oct-2025 178.00 178.00 160.00 161.00 172,500 0
14-Oct-2025 180.00 189.00 166.00 167.00 191,200 0
13-Oct-2025 185.00 185.00 158.00 177.00 398,600 0
10-Oct-2025 192.00 230.00 180.00 184.00 3,886,600 0
09-Oct-2025 188.00 198.00 184.00 191.00 221,500 0
08-Oct-2025 193.00 195.00 180.00 182.00 125,300 0
07-Oct-2025 181.00 196.00 180.00 190.00 316,900 0