Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
06-Sep-2024 161.00 161.00 160.00 160.00 4,100 0
05-Sep-2024 161.00 161.00 161.00 161.00 5,200 0
04-Sep-2024 169.00 169.00 153.00 160.00 41,700 0
03-Sep-2024 174.00 174.00 165.00 173.00 3,900 0
02-Sep-2024 164.00 167.00 164.00 166.00 13,900 0
30-Aug-2024 164.00 167.00 164.00 167.00 20,300 0
29-Aug-2024 166.00 166.00 161.00 166.00 32,200 0
28-Aug-2024 170.00 170.00 165.00 166.00 54,200 0
27-Aug-2024 168.00 170.00 168.00 170.00 25,500 0
26-Aug-2024 169.00 172.00 169.00 170.00 21,300 0
23-Aug-2024 175.00 175.00 154.00 174.00 4,200 0
22-Aug-2024 170.00 173.00 168.00 170.00 71,500 0
21-Aug-2024 172.00 172.00 170.00 170.00 200 0
20-Aug-2024 170.00 170.00 170.00 170.00 100 0
19-Aug-2024 175.00 175.00 167.00 172.00 30,500 0
16-Aug-2024 171.00 176.00 170.00 174.00 8,800 0
15-Aug-2024 173.00 173.00 173.00 173.00 0 0
14-Aug-2024 175.00 175.00 171.00 173.00 2,600 0
13-Aug-2024 175.00 175.00 170.00 175.00 19,700 0
12-Aug-2024 165.00 176.00 165.00 175.00 12,700 0
09-Aug-2024 170.00 173.00 165.00 173.00 3,500 0
08-Aug-2024 171.00 178.00 171.00 172.00 5,700 0
07-Aug-2024 175.00 176.00 175.00 176.00 3,000 0
06-Aug-2024 178.00 178.00 170.00 170.00 1,700 0
05-Aug-2024 180.00 180.00 171.00 172.00 2,100 0
02-Aug-2024 173.00 177.00 167.00 177.00 1,500 0
01-Aug-2024 175.00 180.00 160.00 173.00 59,000 0
31-Jul-2024 180.00 180.00 167.00 175.00 33,300 0
30-Jul-2024 173.00 175.00 155.00 174.00 164,200 0
29-Jul-2024 166.00 190.00 142.00 173.00 876,700 0
26-Jul-2024 156.00 163.00 156.00 162.00 30,700 0
25-Jul-2024 163.00 163.00 163.00 163.00 0 0
24-Jul-2024 160.00 166.00 154.00 163.00 27,500 0
23-Jul-2024 163.00 163.00 163.00 163.00 100 0
22-Jul-2024 153.00 165.00 153.00 163.00 66,800 0
19-Jul-2024 161.00 170.00 155.00 161.00 17,500 0
18-Jul-2024 165.00 165.00 159.00 161.00 2,900 0
17-Jul-2024 165.00 170.00 158.00 164.00 102,400 0
16-Jul-2024 150.00 165.00 147.00 164.00 76,000 0
15-Jul-2024 152.00 166.00 152.00 155.00 59,600 0
12-Jul-2024 153.00 160.00 149.00 152.00 150,700 0
11-Jul-2024 153.00 155.00 141.00 150.00 40,700 0
10-Jul-2024 165.00 165.00 149.00 152.00 229,000 0
09-Jul-2024 138.00 181.00 135.00 165.00 521,300 0
08-Jul-2024 147.00 148.00 132.00 138.00 394,600 0
05-Jul-2024 145.00 157.00 145.00 157.00 84,100 0
04-Jul-2024 145.00 152.00 145.00 151.00 27,900 0
03-Jul-2024 143.00 147.00 143.00 145.00 9,400 0
02-Jul-2024 150.00 150.00 141.00 147.00 43,300 0
01-Jul-2024 151.00 152.00 147.00 150.00 42,500 0
28-Jun-2024 149.00 161.00 149.00 151.00 97,400 0
27-Jun-2024 168.00 175.00 147.00 149.00 450,800 0
26-Jun-2024 182.00 236.00 166.00 175.00 1,122,100 0
25-Jun-2024 133.00 180.00 125.00 177.00 238,700 0
24-Jun-2024 130.00 143.00 113.00 134.00 26,700 0
21-Jun-2024 158.00 159.00 119.00 130.00 247,200 0
20-Jun-2024 160.00 160.00 131.00 159.00 15,000 0
19-Jun-2024 183.00 183.00 116.00 170.00 1,600 0
14-Jun-2024 178.00 178.00 178.00 178.00 3,600 0
13-Jun-2024 170.00 180.00 170.00 178.00 6,000 0
12-Jun-2024 173.00 180.00 165.00 166.00 3,000 0
11-Jun-2024 172.00 175.00 143.00 173.00 6,000 0
10-Jun-2024 176.00 176.00 153.00 170.00 19,500 0
07-Jun-2024 152.00 170.00 152.00 170.00 20,300 0
06-Jun-2024 170.00 176.00 170.00 170.00 6,500 0
05-Jun-2024 170.00 170.00 170.00 170.00 2,100 0
04-Jun-2024 179.00 179.00 170.00 178.00 35,600 0
03-Jun-2024 180.00 180.00 170.00 179.00 16,400 0
31-May-2024 160.00 181.00 160.00 180.00 48,500 0
30-May-2024 160.00 160.00 160.00 160.00 2,000 0
29-May-2024 160.00 160.00 160.00 160.00 4,100 0
28-May-2024 160.00 160.00 157.00 157.00 2,200 0
27-May-2024 157.00 157.00 149.00 157.00 5,800 0
22-May-2024 155.00 157.00 155.00 157.00 12,600 0
21-May-2024 155.00 155.00 155.00 155.00 11,200 0
20-May-2024 155.00 155.00 150.00 155.00 18,000 0
17-May-2024 155.00 175.00 145.00 155.00 11,800 0
16-May-2024 145.00 155.00 145.00 155.00 93,400 0
15-May-2024 155.00 156.00 145.00 155.00 20,500 0
14-May-2024 155.00 155.00 155.00 155.00 27,600 0
13-May-2024 155.00 168.00 150.00 155.00 149,900 0
08-May-2024 138.00 173.00 120.00 155.00 104,400 0
07-May-2024 139.00 139.00 139.00 139.00 200 0
06-May-2024 139.00 179.00 125.00 139.00 17,100 0
03-May-2024 152.00 156.00 138.00 139.00 67,500 0
02-May-2024 154.00 158.00 154.00 157.00 44,400 0
30-Apr-2024 182.00 214.00 152.00 154.00 256,500 0
29-Apr-2024 144.00 182.00 135.00 179.00 262,500 0
26-Apr-2024 135.00 135.00 135.00 135.00 1,000 0
25-Apr-2024 135.00 135.00 135.00 135.00 0 0
24-Apr-2024 135.00 135.00 135.00 135.00 800 0
23-Apr-2024 135.00 135.00 135.00 135.00 0 0
22-Apr-2024 135.00 135.00 135.00 135.00 0 0
19-Apr-2024 135.00 135.00 135.00 135.00 0 0
18-Apr-2024 135.00 135.00 135.00 135.00 0 0
17-Apr-2024 135.00 135.00 135.00 135.00 0 0
16-Apr-2024 135.00 135.00 135.00 135.00 46,000 0
05-Apr-2024 135.00 135.00 135.00 135.00 0 0
04-Apr-2024 135.00 135.00 135.00 135.00 0 0
03-Apr-2024 135.00 135.00 135.00 135.00 0 0