Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 183.00 190.00 183.00 187.00 13,600 0
03-Oct-2025 184.00 191.00 182.00 184.00 330,500 0
02-Oct-2025 190.00 190.00 182.00 184.00 193,400 0
01-Oct-2025 190.00 191.00 182.00 190.00 247,700 0
30-Sep-2025 189.00 191.00 180.00 188.00 174,900 0
29-Sep-2025 189.00 194.00 181.00 186.00 55,400 0
26-Sep-2025 190.00 190.00 185.00 189.00 10,300 0
25-Sep-2025 191.00 191.00 187.00 190.00 92,900 0
24-Sep-2025 194.00 195.00 182.00 190.00 16,100 0
23-Sep-2025 189.00 194.00 183.00 187.00 146,500 0
22-Sep-2025 190.00 190.00 184.00 189.00 113,400 0
19-Sep-2025 184.00 192.00 181.00 190.00 313,100 0
18-Sep-2025 191.00 191.00 181.00 184.00 65,600 0
17-Sep-2025 187.00 190.00 178.00 187.00 87,600 0
16-Sep-2025 186.00 186.00 180.00 185.00 14,600 0
15-Sep-2025 185.00 187.00 181.00 185.00 41,400 0
12-Sep-2025 190.00 190.00 179.00 184.00 82,600 0
11-Sep-2025 182.00 183.00 176.00 183.00 22,600 0
10-Sep-2025 193.00 193.00 179.00 186.00 54,600 0
09-Sep-2025 184.00 191.00 166.00 188.00 391,700 0
08-Sep-2025 177.00 185.00 175.00 183.00 9,700 0
04-Sep-2025 186.00 186.00 175.00 180.00 25,100 0
03-Sep-2025 182.00 191.00 177.00 183.00 43,100 0
02-Sep-2025 179.00 185.00 179.00 182.00 123,700 0
01-Sep-2025 175.00 179.00 169.00 175.00 10,000 0
29-Aug-2025 193.00 193.00 171.00 182.00 244,300 0
28-Aug-2025 190.00 190.00 178.00 187.00 10,400 0
27-Aug-2025 187.00 195.00 181.00 186.00 99,500 0
26-Aug-2025 191.00 195.00 183.00 187.00 18,100 0
25-Aug-2025 182.00 197.00 181.00 183.00 439,000 0
22-Aug-2025 178.00 184.00 178.00 182.00 25,500 0
21-Aug-2025 175.00 179.00 174.00 178.00 14,200 0
20-Aug-2025 183.00 190.00 173.00 175.00 31,800 0
19-Aug-2025 177.00 188.00 172.00 183.00 89,300 0
15-Aug-2025 178.00 181.00 177.00 178.00 70,000 0
14-Aug-2025 184.00 184.00 171.00 177.00 50,500 0
13-Aug-2025 175.00 184.00 175.00 177.00 145,300 0
12-Aug-2025 182.00 186.00 179.00 181.00 100,400 0
11-Aug-2025 173.00 188.00 173.00 182.00 302,400 0
08-Aug-2025 176.00 181.00 167.00 174.00 77,000 0
07-Aug-2025 186.00 186.00 170.00 176.00 175,400 0
06-Aug-2025 188.00 192.00 180.00 186.00 216,600 0
05-Aug-2025 192.00 198.00 188.00 192.00 22,900 0
04-Aug-2025 192.00 200.00 185.00 192.00 274,900 0
01-Aug-2025 196.00 206.00 180.00 195.00 554,800 0
31-Jul-2025 164.00 220.00 161.00 196.00 6,399,000 0
30-Jul-2025 174.00 174.00 161.00 164.00 193,600 0
29-Jul-2025 176.00 180.00 165.00 168.00 691,500 0
28-Jul-2025 156.00 200.00 155.00 176.00 7,869,700 0
25-Jul-2025 153.00 154.00 150.00 152.00 58,900 0
24-Jul-2025 154.00 156.00 153.00 153.00 12,800 0
23-Jul-2025 154.00 157.00 153.00 155.00 11,400 0
22-Jul-2025 158.00 158.00 154.00 154.00 54,000 0
21-Jul-2025 159.00 161.00 154.00 157.00 43,400 0