Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 242.00 246.00 242.00 244.00 182,400 0
05-Jun-2023 248.00 250.00 242.00 242.00 81,800 0
31-May-2023 244.00 244.00 240.00 242.00 329,400 0
30-May-2023 244.00 244.00 242.00 244.00 117,800 0
29-May-2023 246.00 248.00 242.00 244.00 164,100 0
26-May-2023 244.00 246.00 242.00 246.00 181,700 0
25-May-2023 244.00 244.00 240.00 244.00 135,100 0
24-May-2023 240.00 244.00 240.00 244.00 311,400 0
23-May-2023 242.00 242.00 242.00 242.00 200 0
22-May-2023 242.00 242.00 240.00 242.00 12,300 0
19-May-2023 246.00 248.00 242.00 242.00 175,800 0
17-May-2023 250.00 250.00 248.00 248.00 190,400 0
16-May-2023 250.00 250.00 244.00 250.00 233,900 0
15-May-2023 246.00 250.00 244.00 250.00 201,900 0
12-May-2023 246.00 246.00 244.00 246.00 150,900 0
11-May-2023 250.00 250.00 246.00 246.00 208,300 0
10-May-2023 248.00 250.00 248.00 250.00 299,100 0
09-May-2023 242.00 250.00 240.00 250.00 328,600 0
08-May-2023 242.00 242.00 242.00 242.00 40,100 0
05-May-2023 244.00 244.00 242.00 242.00 43,300 0
04-May-2023 244.00 246.00 242.00 244.00 50,900 0
03-May-2023 244.00 244.00 244.00 244.00 45,300 0
02-May-2023 242.00 244.00 242.00 244.00 42,800 0
28-Apr-2023 246.00 246.00 242.00 244.00 46,400 0
27-Apr-2023 246.00 248.00 246.00 248.00 60,200 0
26-Apr-2023 248.00 248.00 246.00 248.00 81,700 0
18-Apr-2023 248.00 248.00 248.00 248.00 20,600 0
17-Apr-2023 242.00 250.00 240.00 248.00 455,700 0
14-Apr-2023 248.00 248.00 240.00 242.00 146,400 0
13-Apr-2023 248.00 248.00 246.00 248.00 20,400 0
12-Apr-2023 248.00 248.00 246.00 248.00 40,100 0
11-Apr-2023 246.00 248.00 236.00 248.00 182,600 0
10-Apr-2023 248.00 248.00 246.00 246.00 36,500 0
06-Apr-2023 240.00 250.00 240.00 248.00 477,800 0
05-Apr-2023 240.00 240.00 238.00 240.00 70,400 0
04-Apr-2023 242.00 242.00 240.00 240.00 135,100 0
03-Apr-2023 248.00 248.00 244.00 244.00 74,400 0
31-Mar-2023 248.00 250.00 238.00 248.00 299,300 0
30-Mar-2023 250.00 250.00 248.00 248.00 65,300 0
29-Mar-2023 248.00 250.00 246.00 250.00 82,600 0
28-Mar-2023 236.00 248.00 236.00 248.00 726,900 0
27-Mar-2023 236.00 236.00 234.00 236.00 45,800 0
24-Mar-2023 238.00 238.00 238.00 238.00 20,000 0
21-Mar-2023 240.00 240.00 234.00 238.00 74,400 0
20-Mar-2023 226.00 238.00 224.00 238.00 218,300 0
17-Mar-2023 242.00 246.00 226.00 226.00 422,700 0