Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 193.00 206.00 182.00 182.00 46,000 0
18-Jan-2024 189.00 189.00 185.00 188.00 1,600 0
17-Jan-2024 190.00 190.00 182.00 189.00 2,100 0
16-Jan-2024 194.00 194.00 194.00 194.00 100 0
15-Jan-2024 196.00 196.00 192.00 194.00 13,700 0
12-Jan-2024 197.00 197.00 196.00 196.00 7,700 0
11-Jan-2024 196.00 196.00 196.00 196.00 100 0
10-Jan-2024 220.00 220.00 220.00 220.00 0 0
09-Jan-2024 206.00 222.00 206.00 220.00 9,600 0
08-Jan-2024 197.00 206.00 197.00 206.00 3,400 0
05-Jan-2024 202.00 206.00 202.00 206.00 10,100 0
04-Jan-2024 206.00 206.00 206.00 206.00 100 0
03-Jan-2024 196.00 206.00 196.00 196.00 9,000 0
02-Jan-2024 216.00 216.00 200.00 200.00 800 0
29-Dec-2023 212.00 218.00 212.00 218.00 5,400 0
28-Dec-2023 187.00 220.00 185.00 212.00 222,900 0
27-Dec-2023 190.00 195.00 184.00 186.00 8,900 0
22-Dec-2023 193.00 195.00 190.00 190.00 17,800 0
21-Dec-2023 196.00 200.00 195.00 200.00 8,700 0
20-Dec-2023 200.00 200.00 192.00 200.00 35,200 0
19-Dec-2023 195.00 200.00 190.00 200.00 4,500 0
18-Dec-2023 204.00 204.00 199.00 204.00 14,700 0
15-Dec-2023 232.00 232.00 197.00 206.00 117,600 0
14-Dec-2023 214.00 234.00 214.00 234.00 30,400 0
13-Dec-2023 238.00 242.00 214.00 234.00 228,900 0
12-Dec-2023 230.00 230.00 204.00 226.00 209,500 0
11-Dec-2023 222.00 228.00 220.00 220.00 9,100 0
08-Dec-2023 204.00 236.00 204.00 230.00 99,600 0
07-Dec-2023 214.00 222.00 182.00 220.00 9,900 0
06-Dec-2023 230.00 230.00 230.00 230.00 0 0
05-Dec-2023 228.00 234.00 212.00 230.00 36,100 0
04-Dec-2023 224.00 236.00 218.00 218.00 14,300 0
01-Dec-2023 224.00 226.00 224.00 226.00 4,400 0
30-Nov-2023 224.00 228.00 220.00 228.00 6,200 0
29-Nov-2023 230.00 236.00 216.00 232.00 52,200 0
28-Nov-2023 212.00 228.00 208.00 226.00 27,300 0
27-Nov-2023 220.00 232.00 210.00 232.00 175,100 0
24-Nov-2023 230.00 232.00 210.00 232.00 2,400 0
23-Nov-2023 224.00 230.00 222.00 222.00 3,100 0
22-Nov-2023 224.00 224.00 224.00 224.00 300 0
21-Nov-2023 222.00 230.00 206.00 226.00 15,100 0
20-Nov-2023 206.00 220.00 206.00 220.00 1,700 0
17-Nov-2023 222.00 222.00 222.00 222.00 1,300 0
16-Nov-2023 218.00 224.00 208.00 224.00 800 0
15-Nov-2023 212.00 246.00 206.00 218.00 1,233,000 0
14-Nov-2023 212.00 232.00 196.00 214.00 762,300 0
13-Nov-2023 220.00 220.00 208.00 218.00 2,100 0
10-Nov-2023 222.00 224.00 194.00 222.00 72,500 0
09-Nov-2023 224.00 224.00 224.00 224.00 0 0
08-Nov-2023 224.00 224.00 224.00 224.00 0 0
07-Nov-2023 210.00 234.00 208.00 224.00 6,100 0
06-Nov-2023 224.00 224.00 202.00 214.00 1,300 0
03-Nov-2023 222.00 222.00 210.00 210.00 500 0
02-Nov-2023 226.00 226.00 200.00 224.00 1,900 0
01-Nov-2023 226.00 226.00 226.00 226.00 0 0
31-Oct-2023 226.00 228.00 226.00 226.00 20,900 0
30-Oct-2023 230.00 230.00 230.00 230.00 0 0
27-Oct-2023 230.00 230.00 230.00 230.00 100 0
26-Oct-2023 208.00 234.00 208.00 228.00 262,900 0
25-Oct-2023 228.00 234.00 210.00 228.00 419,000 0
24-Oct-2023 195.00 230.00 195.00 230.00 12,700 0
23-Oct-2023 202.00 212.00 202.00 212.00 2,900 0
20-Oct-2023 220.00 220.00 200.00 206.00 17,100 0
19-Oct-2023 220.00 220.00 204.00 214.00 14,300 0
18-Oct-2023 218.00 220.00 200.00 220.00 7,500 0
17-Oct-2023 210.00 216.00 190.00 216.00 3,900 0
16-Oct-2023 210.00 220.00 190.00 210.00 7,900 0
13-Oct-2023 220.00 220.00 210.00 210.00 11,000 0
12-Oct-2023 220.00 220.00 218.00 220.00 14,000 0
11-Oct-2023 204.00 222.00 204.00 222.00 500 0
10-Oct-2023 218.00 218.00 200.00 216.00 2,600 0
09-Oct-2023 208.00 224.00 192.00 220.00 122,500 0
06-Oct-2023 224.00 226.00 204.00 220.00 31,900 0
05-Oct-2023 226.00 228.00 208.00 222.00 51,200 0
04-Oct-2023 230.00 230.00 204.00 222.00 42,600 0
03-Oct-2023 222.00 230.00 202.00 228.00 8,800 0
02-Oct-2023 218.00 226.00 214.00 226.00 300 0
29-Sep-2023 226.00 226.00 226.00 226.00 2,200 0
27-Sep-2023 234.00 234.00 222.00 226.00 91,200 0
26-Sep-2023 232.00 236.00 214.00 222.00 189,500 0
25-Sep-2023 250.00 250.00 214.00 228.00 3,900 0
22-Sep-2023 218.00 232.00 218.00 232.00 300 0
21-Sep-2023 212.00 230.00 212.00 228.00 6,900 0
20-Sep-2023 210.00 232.00 210.00 212.00 357,900 0
19-Sep-2023 220.00 240.00 218.00 220.00 142,400 0
18-Sep-2023 212.00 220.00 202.00 220.00 12,400 0
15-Sep-2023 216.00 222.00 200.00 216.00 65,400 0
14-Sep-2023 191.00 224.00 190.00 190.00 122,300 0
13-Sep-2023 199.00 214.00 198.00 199.00 28,100 0
12-Sep-2023 189.00 222.00 189.00 198.00 36,200 0
11-Sep-2023 202.00 202.00 186.00 189.00 21,700 0
08-Sep-2023 216.00 216.00 202.00 202.00 22,400 0
07-Sep-2023 214.00 222.00 200.00 204.00 208,600 0
06-Sep-2023 200.00 214.00 198.00 214.00 29,800 0
05-Sep-2023 204.00 204.00 196.00 202.00 7,000 0
04-Sep-2023 210.00 210.00 197.00 204.00 1,374,600 0
01-Sep-2023 186.00 212.00 186.00 210.00 21,200 0
31-Aug-2023 206.00 210.00 200.00 200.00 40,000 0
30-Aug-2023 208.00 222.00 202.00 210.00 192,000 0
29-Aug-2023 196.00 240.00 196.00 214.00 179,500 0