Price History - SCNP

Kembali ke Company
Ticker: SCNP
Company: PT Selaras Citra Nusantara Perkasa Tbk
Date Open High Low Close Volume Value
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
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