Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
16-Mar-2023 244.00 244.00 242.00 242.00 90,100 0
15-Mar-2023 246.00 246.00 242.00 244.00 40,000 0
14-Mar-2023 248.00 250.00 246.00 246.00 72,200 0
13-Mar-2023 246.00 250.00 246.00 250.00 488,700 0
10-Mar-2023 244.00 248.00 242.00 248.00 79,500 0
09-Mar-2023 236.00 246.00 236.00 244.00 238,900 0
08-Mar-2023 240.00 240.00 236.00 238.00 34,700 0
07-Mar-2023 240.00 240.00 238.00 240.00 49,300 0
06-Mar-2023 240.00 242.00 240.00 240.00 31,100 0
03-Mar-2023 242.00 242.00 240.00 242.00 40,800 0
02-Mar-2023 246.00 246.00 244.00 246.00 45,200 0
01-Mar-2023 248.00 248.00 246.00 248.00 22,200 0
28-Feb-2023 248.00 248.00 246.00 248.00 51,700 0
27-Feb-2023 248.00 248.00 246.00 248.00 32,000 0
24-Feb-2023 240.00 248.00 240.00 248.00 265,300 0
23-Feb-2023 240.00 240.00 238.00 240.00 30,300 0
22-Feb-2023 238.00 240.00 236.00 240.00 65,800 0
21-Feb-2023 242.00 242.00 238.00 238.00 44,100 0
20-Feb-2023 240.00 242.00 240.00 242.00 21,500 0
17-Feb-2023 240.00 242.00 240.00 242.00 58,300 0
16-Feb-2023 240.00 240.00 240.00 240.00 20,000 0
15-Feb-2023 240.00 242.00 240.00 240.00 36,100 0
14-Feb-2023 242.00 242.00 236.00 242.00 264,900 0
13-Feb-2023 244.00 244.00 242.00 244.00 33,800 0
10-Feb-2023 244.00 246.00 242.00 244.00 61,100 0
09-Feb-2023 246.00 246.00 244.00 246.00 41,300 0
08-Feb-2023 246.00 246.00 244.00 246.00 63,000 0
07-Feb-2023 248.00 248.00 244.00 246.00 23,900 0
06-Feb-2023 246.00 248.00 244.00 248.00 55,100 0
03-Feb-2023 248.00 252.00 246.00 248.00 221,200 0
02-Feb-2023 248.00 248.00 244.00 248.00 51,200 0
01-Feb-2023 248.00 248.00 244.00 248.00 72,900 0
31-Jan-2023 246.00 248.00 246.00 248.00 53,700 0
30-Jan-2023 246.00 248.00 246.00 248.00 141,000 0
27-Jan-2023 246.00 248.00 246.00 248.00 52,100 0
26-Jan-2023 246.00 248.00 244.00 248.00 82,500 0
25-Jan-2023 246.00 248.00 244.00 246.00 27,500 0
24-Jan-2023 246.00 248.00 246.00 248.00 17,800 0
20-Jan-2023 248.00 248.00 246.00 248.00 39,700 0
19-Jan-2023 248.00 248.00 244.00 248.00 73,800 0
18-Jan-2023 246.00 248.00 246.00 248.00 19,900 0
17-Jan-2023 252.00 252.00 248.00 248.00 71,700 0
16-Jan-2023 246.00 252.00 246.00 252.00 377,100 0
13-Jan-2023 248.00 250.00 248.00 248.00 141,300 0
12-Jan-2023 248.00 250.00 248.00 250.00 348,300 0
11-Jan-2023 248.00 252.00 246.00 248.00 188,700 0
10-Jan-2023 246.00 250.00 244.00 250.00 321,800 0
09-Jan-2023 242.00 248.00 238.00 248.00 302,100 0
06-Jan-2023 242.00 242.00 234.00 242.00 559,700 0
05-Jan-2023 226.00 240.00 220.00 240.00 614,100 0
04-Jan-2023 222.00 226.00 220.00 226.00 211,000 0
03-Jan-2023 216.00 232.00 214.00 222.00 1,515,200 0
02-Jan-2023 232.00 232.00 216.00 216.00 601,700 0
30-Dec-2022 246.00 248.00 232.00 232.00 607,700 0
29-Dec-2022 244.00 248.00 240.00 248.00 617,100 0
28-Dec-2022 242.00 244.00 240.00 244.00 712,100 0
27-Dec-2022 242.00 242.00 240.00 242.00 42,200 0
26-Dec-2022 244.00 246.00 240.00 242.00 58,100 0
23-Dec-2022 240.00 246.00 240.00 246.00 739,700 0
22-Dec-2022 240.00 250.00 238.00 242.00 1,289,000 0
21-Dec-2022 242.00 242.00 234.00 240.00 489,800 0
20-Dec-2022 240.00 250.00 238.00 242.00 1,835,700 0
19-Dec-2022 234.00 240.00 234.00 240.00 7,617,200 0
16-Dec-2022 232.00 234.00 232.00 234.00 3,730,400 0
15-Dec-2022 238.00 238.00 234.00 234.00 36,900 0
14-Dec-2022 238.00 238.00 236.00 238.00 26,800 0
13-Dec-2022 238.00 240.00 238.00 240.00 15,800 0
12-Dec-2022 242.00 242.00 238.00 240.00 37,300 0
09-Dec-2022 234.00 242.00 232.00 242.00 220,900 0
08-Dec-2022 230.00 234.00 230.00 234.00 104,800 0
07-Dec-2022 232.00 232.00 228.00 230.00 55,400 0
06-Dec-2022 238.00 238.00 232.00 232.00 165,500 0
05-Dec-2022 240.00 240.00 236.00 240.00 111,900 0
02-Dec-2022 238.00 242.00 238.00 242.00 139,300 0
01-Dec-2022 242.00 242.00 228.00 240.00 305,400 0
30-Nov-2022 242.00 246.00 240.00 244.00 182,500 0
29-Nov-2022 238.00 242.00 238.00 242.00 186,800 0
28-Nov-2022 238.00 240.00 234.00 238.00 109,000 0
25-Nov-2022 238.00 240.00 238.00 238.00 76,400 0
24-Nov-2022 244.00 244.00 234.00 240.00 119,600 0
23-Nov-2022 242.00 246.00 240.00 244.00 269,800 0
22-Nov-2022 242.00 246.00 242.00 242.00 164,900 0
21-Nov-2022 240.00 244.00 240.00 244.00 160,200 0
18-Nov-2022 240.00 242.00 238.00 242.00 52,400 0
17-Nov-2022 236.00 242.00 236.00 242.00 235,200 0
16-Nov-2022 228.00 238.00 226.00 238.00 291,800 0
15-Nov-2022 234.00 236.00 230.00 230.00 134,100 0
14-Nov-2022 242.00 242.00 232.00 234.00 108,100 0
11-Nov-2022 240.00 242.00 236.00 242.00 90,800 0
10-Nov-2022 244.00 244.00 242.00 242.00 11,600 0
09-Nov-2022 244.00 246.00 230.00 244.00 287,600 0
08-Nov-2022 246.00 246.00 244.00 246.00 31,600 0
07-Nov-2022 246.00 246.00 244.00 246.00 23,500 0
04-Nov-2022 246.00 246.00 242.00 246.00 111,800 0
03-Nov-2022 248.00 248.00 246.00 246.00 31,500 0
02-Nov-2022 248.00 248.00 246.00 248.00 24,400 0
01-Nov-2022 242.00 248.00 242.00 248.00 226,300 0
31-Oct-2022 250.00 250.00 244.00 244.00 178,000 0
28-Oct-2022 250.00 252.00 246.00 250.00 147,700 0
27-Oct-2022 252.00 252.00 248.00 250.00 37,900 0