Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 200.00 204.00 198.00 202.00 25,500 0
25-Aug-2023 202.00 208.00 198.00 204.00 14,800 0
24-Aug-2023 202.00 204.00 199.00 202.00 228,900 0
23-Aug-2023 220.00 246.00 195.00 222.00 42,900 0
22-Aug-2023 214.00 214.00 200.00 208.00 5,500 0
21-Aug-2023 218.00 226.00 218.00 226.00 700 0
18-Aug-2023 218.00 218.00 218.00 218.00 3,000 0
16-Aug-2023 220.00 220.00 220.00 220.00 500 0
15-Aug-2023 230.00 230.00 198.00 226.00 14,100 0
14-Aug-2023 232.00 232.00 232.00 232.00 0 0
11-Aug-2023 232.00 232.00 232.00 232.00 0 0
10-Aug-2023 232.00 232.00 232.00 232.00 200 0
09-Aug-2023 224.00 230.00 220.00 230.00 31,900 0
08-Aug-2023 232.00 232.00 232.00 232.00 9,600 0
07-Aug-2023 222.00 246.00 222.00 232.00 36,000 0
04-Aug-2023 226.00 226.00 197.00 226.00 103,700 0
03-Aug-2023 226.00 226.00 218.00 226.00 114,800 0
02-Aug-2023 250.00 250.00 220.00 240.00 5,600 0
01-Aug-2023 228.00 232.00 226.00 232.00 105,800 0
31-Jul-2023 230.00 234.00 230.00 234.00 9,900 0
28-Jul-2023 232.00 234.00 232.00 234.00 3,100 0
27-Jul-2023 248.00 248.00 216.00 234.00 3,300 0
26-Jul-2023 236.00 236.00 220.00 234.00 18,000 0
25-Jul-2023 238.00 238.00 234.00 236.00 41,400 0
24-Jul-2023 214.00 234.00 214.00 234.00 2,200 0
21-Jul-2023 212.00 230.00 212.00 230.00 28,100 0
20-Jul-2023 232.00 232.00 232.00 232.00 6,200 0
18-Jul-2023 236.00 236.00 232.00 232.00 2,100 0
17-Jul-2023 220.00 236.00 220.00 236.00 300 0
14-Jul-2023 238.00 238.00 220.00 220.00 3,000 0
13-Jul-2023 220.00 220.00 218.00 218.00 3,700 0
12-Jul-2023 200.00 234.00 200.00 230.00 13,900 0
11-Jul-2023 208.00 214.00 208.00 214.00 1,400 0
10-Jul-2023 212.00 246.00 208.00 208.00 34,200 0
07-Jul-2023 212.00 214.00 208.00 208.00 110,200 0
06-Jul-2023 214.00 214.00 212.00 214.00 31,100 0
05-Jul-2023 212.00 214.00 212.00 214.00 14,400 0
04-Jul-2023 216.00 216.00 206.00 214.00 269,700 0
03-Jul-2023 230.00 230.00 216.00 216.00 166,700 0
27-Jun-2023 230.00 232.00 228.00 230.00 94,100 0
26-Jun-2023 238.00 238.00 230.00 230.00 184,200 0
23-Jun-2023 240.00 240.00 238.00 240.00 61,200 0
22-Jun-2023 232.00 240.00 232.00 240.00 369,200 0
21-Jun-2023 234.00 236.00 232.00 232.00 76,000 0
20-Jun-2023 242.00 242.00 234.00 236.00 193,400 0
19-Jun-2023 244.00 244.00 240.00 244.00 78,500 0
16-Jun-2023 246.00 246.00 244.00 244.00 37,700 0
15-Jun-2023 244.00 246.00 240.00 246.00 138,700 0
14-Jun-2023 246.00 246.00 244.00 246.00 80,900 0
13-Jun-2023 244.00 246.00 244.00 246.00 47,400 0
12-Jun-2023 244.00 244.00 242.00 244.00 40,200 0
09-Jun-2023 240.00 244.00 240.00 244.00 76,200 0
08-Jun-2023 246.00 246.00 240.00 240.00 48,300 0
07-Jun-2023 244.00 246.00 244.00 246.00 37,100 0